Bravida Holding AB (publ) (FRA:BV0)
Germany · Delayed Price · Currency is EUR 13.23
+0.43 (3.36%)
Last updated: Oct 23, 2026, 11:44 AM CEST
FRA:BV0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.09 | 13.26 | 13.09 | 13.23 | 13.23 | 3.36% | 370 |
| Oct 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.31% | 323 |
| Oct 21, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -2.74% | - |
| Oct 20, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.74% | - |
| Oct 19, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.88% | - |
| Oct 16, 2026 | 13.16 | 13.61 | 13.16 | 13.61 | 13.61 | 3.26% | 540 |
| Oct 15, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -1.42% | - |
| Oct 14, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 3.72% | - |
| Oct 13, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -1.07% | - |
| Oct 12, 2026 | 12.99 | 13.03 | 12.99 | 13.03 | 13.03 | -0.61% | 110 |
| Oct 9, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.38% | - |
| Oct 8, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.61% | - |
| Oct 7, 2026 | 13.31 | 13.31 | 13.14 | 13.14 | 13.14 | -1.35% | - |
| Oct 6, 2026 | 13.51 | 13.51 | 13.32 | 13.32 | 13.32 | -0.75% | - |
| Oct 5, 2026 | 13.34 | 13.42 | 13.34 | 13.42 | 13.42 | 1.28% | 75 |
| Oct 2, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.45% | - |
| Oct 1, 2026 | 13.28 | 13.28 | 13.19 | 13.19 | 13.19 | -1.42% | 700 |
| Sep 30, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.98% | - |
| Sep 29, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.15% | - |
| Sep 28, 2026 | 12.91 | 13.10 | 12.91 | 13.10 | 13.10 | 2.58% | 200 |
| Sep 25, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -1.62% | - |
| Sep 24, 2026 | 12.83 | 12.98 | 12.83 | 12.98 | 12.98 | 0.39% | 2,539 |
| Sep 23, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% | - |
| Sep 22, 2026 | 12.50 | 12.84 | 12.50 | 12.84 | 12.84 | 1.42% | 250 |
| Sep 21, 2026 | 12.68 | 12.68 | 12.66 | 12.66 | 12.66 | 0.24% | 400 |
| Sep 18, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.80% | - |
| Sep 17, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.56% | - |
| Sep 16, 2026 | 12.43 | 12.60 | 12.43 | 12.60 | 12.60 | 2.52% | 428 |
| Sep 15, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -3.61% | - |
| Sep 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.23% | - |
| Sep 11, 2026 | 12.63 | 12.78 | 12.63 | 12.78 | 12.78 | 0.55% | 16 |
| Sep 10, 2026 | 12.70 | 12.79 | 12.70 | 12.71 | 12.71 | -1.70% | 801 |
| Sep 9, 2026 | 12.53 | 12.93 | 12.53 | 12.93 | 12.93 | 2.95% | 185 |
| Sep 8, 2026 | 12.74 | 12.74 | 12.56 | 12.56 | 12.56 | -3.53% | 1,000 |
| Sep 7, 2026 | 12.80 | 13.02 | 12.80 | 13.02 | 13.02 | 2.12% | 100 |
| Sep 4, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.71% | 25 |
| Sep 3, 2026 | 12.35 | 12.66 | 12.35 | 12.66 | 12.66 | 1.77% | 215 |
| Sep 2, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.50% | - |
| Sep 1, 2026 | 12.57 | 12.63 | 12.57 | 12.63 | 12.63 | 0.40% | - |
| Aug 31, 2026 | 12.49 | 12.58 | 12.49 | 12.58 | 12.58 | -0.40% | 130 |
| Aug 28, 2026 | 12.28 | 12.63 | 12.28 | 12.63 | 12.63 | 2.35% | 855 |
| Aug 27, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.24% | - |
| Aug 26, 2026 | 12.22 | 12.31 | 12.22 | 12.31 | 12.31 | 1.90% | 160 |
| Aug 25, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.47% | - |
| Aug 24, 2026 | 12.17 | 12.31 | 12.17 | 12.26 | 12.26 | 0.49% | 130 |
| Aug 21, 2026 | 11.99 | 12.20 | 11.99 | 12.20 | 12.20 | 2.52% | 411 |
| Aug 20, 2026 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | -0.83% | 225 |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.15% | - |
| Aug 18, 2026 | 11.83 | 12.14 | 11.83 | 12.14 | 12.14 | 1.51% | 100 |
| Aug 17, 2026 | 11.91 | 11.98 | 11.91 | 11.96 | 11.96 | - | 281 |