ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.890
+0.160 (4.29%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:H05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 11.01% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Jul 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Jul 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 4.73% | - |
| Jul 14, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.92% | - |
| Jul 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 10, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.58% | - |
| Jul 9, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -3.65% | - |
| Jul 8, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -4.08% | - |
| Jul 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.59% | - |
| Jul 3, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | - |
| Jul 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | - |
| Jul 1, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.60% | - |
| Jun 30, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.74% | - |
| Jun 29, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.75% | - |
| Jun 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | - |
| Jun 25, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.08% | - |
| Jun 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Jun 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Jun 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.49% | - |
| Jun 18, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Jun 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.58% | - |
| Jun 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.81% | - |
| Jun 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% | - |
| Jun 12, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.74% | - |
| Jun 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.19% | - |
| Jun 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.98% | - |
| Jun 9, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Jun 8, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | -2.16% | 500 |
| Jun 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jun 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | 500 |
| Jun 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | 500 |
| Jun 2, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | -4.07% | 500 |
| Jun 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% | - |
| May 29, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.46% | - |
| May 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | - |
| May 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | - |
| May 26, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.53% | - |
| May 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.34% | - |
| May 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | - |
| May 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.14% | - |
| May 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| May 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.18% | 1,000 |
| May 18, 2026 | 4.67 | 4.83 | 4.67 | 4.83 | 4.83 | 2.33% | 1,000 |
| May 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | - |
| May 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | - |
| May 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| May 12, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | - |