ByggPartner Gruppen AB (publ) (FRA:H05)
Germany · Delayed Price · Currency is EUR 3.280
+0.050 (1.55%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:H05 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Aug 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Aug 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.44% | - |
| Aug 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.29% | - |
| Aug 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Aug 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.02% | - |
| Aug 6, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| Aug 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.85% | - |
| Aug 3, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.43% | - |
| Jul 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.37% | - |
| Jul 30, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.81% | - |
| Jul 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | - |
| Jul 28, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | - |
| Jul 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | - |
| Jul 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Jul 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.26% | - |
| Jul 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.06% | - |
| Jul 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 4.29% | - |
| 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 | - | - |