ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.840
+0.100 (2.67%)
At close: Jan 30, 2026
ByggPartner Gruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |