ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.860
-0.240 (-5.85%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:H05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 3.54% | - |
| Apr 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | -2.22% | - |
| Apr 21, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | 2.27% | - |
| Apr 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | -0.25% | - |
| Apr 17, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.90 | -0.50% | - |
| Apr 16, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | 0.25% | - |
| Apr 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.91 | 2.05% | - |
| Apr 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | 1.30% | - |
| Apr 13, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.78 | 0.26% | - |
| Apr 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | 1.59% | - |
| Apr 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 0.80% | - |
| Apr 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | -2.34% | - |
| Apr 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | -0.78% | - |
| Apr 2, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | 1.04% | - |
| Apr 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | 3.23% | - |
| Mar 31, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.65 | -2.62% | - |
| Mar 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | -1.80% | - |
| Mar 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | -1.52% | - |
| Mar 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.87 | 0.77% | - |
| Mar 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.84 | 1.03% | - |
| Mar 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.80 | 1.57% | - |
| Mar 23, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | -0.52% | - |
| Mar 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.77 | -3.77% | - |
| Mar 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.91 | -0.75% | - |
| Mar 18, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.94 | 1.26% | - |
| Mar 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 0.25% | - |
| Mar 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | -3.66% | - |
| Mar 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | -0.97% | - |
| Mar 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -3.72% | - |
| Mar 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | -0.92% | - |
| Mar 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | 4.83% | - |
| Mar 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | 0.49% | - |
| Mar 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.05 | 0.49% | - |
| Mar 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 3.80% | - |
| Mar 4, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | -3.89% | - |
| Mar 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.04 | 1.48% | - |
| Mar 2, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.98 | -2.88% | - |
| Feb 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.10 | 0.48% | - |
| Feb 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | 4.01% | - |
| Feb 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.92 | -1.24% | - |
| Feb 24, 2026 | 3.72 | 4.04 | 3.72 | 4.04 | 3.97 | 8.31% | 250 |
| Feb 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.67 | -2.10% | - |
| Feb 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.75 | -2.31% | - |
| Feb 19, 2026 | 4.10 | 4.10 | 3.90 | 3.90 | 3.83 | -4.18% | 420 |
| Feb 18, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.00 | -3.10% | - |
| Feb 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -0.24% | - |
| Feb 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.14 | 1.94% | - |
| Feb 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.06 | 4.56% | - |
| Feb 12, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.88 | -4.82% | - |
| Feb 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.08 | 1.72% | - |