Berner Industrier AB (FRA:P5H)
Germany · Delayed Price · Currency is EUR 7.21
+0.39 (5.72%)
At close: Aug 26, 2026
FRA:P5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -3.12% | - |
| Aug 24, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.57% | - |
| Aug 19, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.83% | - |
| Aug 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.20% | - |
| Aug 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.82% | - |
| Aug 14, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.10% | - |
| Aug 13, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% | - |
| Aug 12, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.50% | - |
| Aug 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.94% | - |
| Aug 10, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.63% | - |
| Aug 7, 2026 | 7.03 | 7.23 | 7.03 | 7.23 | 7.23 | 3.43% | 340 |
| Aug 6, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.14% | - |
| Aug 5, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.01% | - |
| Aug 4, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.43% | - |
| Aug 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.43% | - |
| Jul 31, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.44% | - |
| Jul 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.44% | - |
| Jul 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.58% | - |
| Jul 28, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.05% | - |
| Jul 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.73% | - |
| Jul 24, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.28% | - |
| Jul 23, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.44% | - |
| Jul 22, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.87% | - |
| Jul 21, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -3.65% | - |
| 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% | - |