Berner Industrier AB (FRA:P5H)
Germany · Delayed Price · Currency is EUR 6.67
-0.13 (-1.91%)
At close: Oct 23, 2026
FRA:P5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.91% | - |
| Oct 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.29% | - |
| Oct 21, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.44% | - |
| Oct 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.19% | - |
| Oct 19, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -0.59% | - |
| Oct 16, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -1.02% | - |
| Oct 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.15% | - |
| Oct 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.29% | - |
| Oct 13, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.44% | - |
| Oct 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.59% | - |
| Oct 8, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.24% | - |
| Oct 7, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.15% | - |
| Oct 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Oct 5, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.72% | - |
| Oct 2, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% | - |
| Oct 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.58% | - |
| Sep 30, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 7.13% | - |
| Sep 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.86% | - |
| Sep 28, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 4.73% | - |
| Sep 25, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.47% | - |
| Sep 24, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.76% | - |
| Sep 23, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.62% | - |
| Sep 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | - |
| Sep 18, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | - |
| Sep 17, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.32% | - |
| Sep 16, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.46% | - |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.30% | - |
| Sep 14, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.16% | - |
| Sep 11, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.47% | - |
| Sep 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.44% | - |
| Sep 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -2.96% | - |
| Sep 8, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% | - |
| Sep 7, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.60% | - |
| Sep 4, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 2.45% | - |
| Sep 3, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.46% | - |
| Sep 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Sep 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.90% | - |
| Aug 31, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -1.30% | - |
| Aug 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% | - |
| Aug 27, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.88% | - |
| Aug 26, 2026 | 6.95 | 7.21 | 6.95 | 7.21 | 7.21 | 5.72% | 15 |
| 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% | - |