ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.770
+0.180 (5.01%)
At close: Jan 9, 2026
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.89% | - |
| Dec 4, 2025 | 3.53 | 3.80 | 3.53 | 3.80 | 3.80 | 8.88% | 2,100 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Dec 2, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 11.86% | - |
| 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 | - | - |