ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.300
+0.020 (0.61%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:H05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 500 |
| Oct 22, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Oct 21, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Oct 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.31% | - |
| Oct 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.95% | - |
| Oct 16, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Oct 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| Oct 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | - |
| Oct 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | - |
| Oct 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.27% | - |
| Oct 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.60% | - |
| Oct 8, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Oct 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Oct 6, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.32% | - |
| Oct 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.18% | - |
| Oct 2, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | - |
| Oct 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.98% | - |
| Sep 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.66% | - |
| Sep 28, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Sep 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Sep 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | - |
| Sep 23, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| Sep 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Sep 21, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Sep 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | - |
| Sep 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.33% | - |
| Sep 16, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Sep 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Sep 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.64% | - |
| Sep 11, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -2.87% | - |
| Sep 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Sep 9, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.93% | - |
| Sep 8, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Sep 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Sep 4, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | - |
| Sep 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.24% | - |
| Sep 2, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | - |
| Sep 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Aug 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.54% | - |
| Aug 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Aug 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.55% | - |
| Aug 25, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Aug 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Aug 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.51% | - |
| Aug 19, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | - |
| Aug 18, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.03% | - |
| Aug 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |