ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.730
-0.080 (-2.10%)
Last updated: Feb 23, 2026, 8:11 AM CET
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.31% | - |
| Feb 19, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -4.18% | 420 |
| Feb 18, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -3.10% | - |
| Feb 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | - |
| Feb 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | - |
| Feb 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 4.56% | - |
| Feb 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% | - |
| Feb 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.72% | - |
| Feb 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Feb 9, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | - |
| Feb 6, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | - |
| Feb 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.75% | - |
| Feb 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.30% | - |
| Feb 3, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.01% | - |
| Feb 2, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | 2.86% | 1,000 |
| Jan 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.67% | - |
| Jan 29, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | - |
| Jan 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.53% | - |
| Jan 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | - |
| Jan 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Jan 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.30% | - |
| Jan 22, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.41% | - |
| Jan 21, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1.33% | - |
| Jan 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | - |
| Jan 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.82% | - |
| Jan 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.83% | - |
| Jan 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | - |
| Jan 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| Jan 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.89% | - |
| Jan 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.59% | - |
| Jan 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 5.01% | - |
| Jan 8, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -10.70% | - |
| Jan 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jan 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.96% | - |
| Jan 5, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.96% | - |
| Jan 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.33% | - |
| Dec 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.29% | - |
| Dec 29, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.11% | - |
| Dec 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.48% | - |
| Dec 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.25% | - |
| Dec 19, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.66% | - |
| Dec 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.10% | - |
| Dec 17, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.14% | - |
| Dec 16, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.19% | - |
| Dec 15, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.08% | - |
| Dec 12, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.65% | - |
| Dec 11, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.20% | - |
| Dec 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Dec 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.98% | - |
| Dec 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |