ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.120
-0.160 (-4.88%)
Last updated: Dec 1, 2025, 8:12 AM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Nov 28, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.67% | - |
| Nov 27, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -5.60% | - |
| Nov 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -6.30% | - |
| Nov 25, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.42% | - |
| Nov 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Nov 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Nov 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 7.56% | - |
| Nov 19, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.71% | - |
| Nov 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 6.04% | - |
| Nov 17, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 2.14% | - |
| Nov 13, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 7.92% | - |
| Nov 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.26% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | - |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 4.10% | - |
| Nov 7, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -4.56% | - |
| Nov 6, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 1.32% | - |
| Nov 5, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 5.57% | - |
| Nov 4, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.50% | - |
| Nov 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -0.35% | - |
| Oct 29, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.35% | - |
| Oct 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Oct 27, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 24, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.36% | - |
| Oct 23, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | - |
| Oct 22, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.53% | - |
| Oct 21, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -4.15% | - |
| Oct 20, 2025 | 2.75 | 2.89 | 2.75 | 2.89 | 2.89 | 3.96% | 40 |
| Oct 17, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.07% | - |
| Oct 16, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -1.06% | - |
| Oct 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Oct 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.09% | - |
| Oct 13, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.08% | - |
| Oct 10, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Oct 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.62% | - |
| Oct 8, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.84% | - |
| Oct 7, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.09% | - |
| Oct 6, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.38% | - |
| Oct 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | - |
| Oct 2, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.37% | - |
| Oct 1, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68% | - |
| Sep 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.51% | - |
| Sep 29, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.38% | - |
| Sep 26, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | - |
| Sep 25, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 5.16% | - |
| Sep 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| Sep 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.93% | - |