ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 4.200
-0.020 (-0.47%)
Last updated: Jun 4, 2026, 8:04 AM CET
FRA:H05 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | -0.47% | - |
| 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% | - |
| May 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| May 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| May 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | - |
| May 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| May 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.97% | - |
| May 4, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.82% | - |
| Apr 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Apr 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.32% | - |
| Apr 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 5.76% | - |
| Apr 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 3.37% | - |
| Apr 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.23% | - |
| 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% | - |