Berner Industrier AB (FRA:P5H)
Germany · Delayed Price · Currency is EUR 7.13
+0.34 (5.01%)
At close: Jul 20, 2026
FRA:P5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 5.01% | - |
| Jul 17, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% | - |
| Jul 16, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.50% | - |
| Jul 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| Jul 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.23% | - |
| Jul 13, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.08% | - |
| Jul 10, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% | - |
| Jul 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.62% | - |
| Jul 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.23% | - |
| Jul 7, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.66% | - |
| Jul 6, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.00% | - |
| Jul 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.69% | - |
| Jul 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | - |
| Jul 1, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% | - |
| Jun 30, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.74% | - |
| Jun 29, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.15% | - |
| Jun 26, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.15% | - |
| Jun 25, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Jun 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.88% | - |
| Jun 23, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% | - |
| Jun 22, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -2.30% | - |
| Jun 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.43% | - |
| Jun 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.58% | - |
| Jun 17, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.28% | - |
| Jun 16, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Jun 15, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.15% | - |
| Jun 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.42% | - |
| Jun 11, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.17% | - |
| Jun 10, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.02% | - |
| Jun 9, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 3.31% | - |
| Jun 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.18% | - |
| Jun 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.02% | - |
| Jun 4, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% | - |
| Jun 3, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.86% | - |
| Jun 2, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -6.57% | - |
| Jun 1, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.91% | - |
| May 29, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.69% | - |
| May 28, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -3.71% | - |
| May 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 6.94% | - |
| May 26, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.44% | - |
| May 25, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.71% | - |
| May 22, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.43% | - |
| May 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.00% | - |
| May 20, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.52% | - |
| May 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.13% | - |
| May 18, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.81% | - |
| May 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.15% | - |
| May 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.43% | - |
| May 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| May 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.37% | - |