Berner Industrier AB (FRA:P5H)
Germany · Delayed Price · Currency is EUR 6.91
-0.06 (-0.86%)
At close: Jun 3, 2026
FRA:P5H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.87% | - |
| May 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | - |
| May 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.89% | - |
| May 6, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.38% | - |
| May 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -5.63% | - |
| May 4, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -2.60% | - |
| Apr 30, 2026 | 7.09 | 7.30 | 7.09 | 7.30 | 7.30 | -2.67% | 5 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -8.14% | - |
| Apr 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.16 | -2.24% | - |
| Apr 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.35 | -1.28% | - |
| Apr 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | 0.59% | - |
| Apr 23, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.41 | -2.07% | - |
| Apr 22, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.59 | -3.33% | - |
| Apr 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.88 | 2.39% | - |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | 0.57% | - |
| Apr 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | 1.98% | - |
| Apr 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | -2.50% | - |
| Apr 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | -0.56% | - |
| Apr 14, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 1.14% | - |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | 2.46% | - |
| Apr 10, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.42 | -3.39% | - |
| Apr 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.72 | 5.87% | - |
| Apr 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | -2.68% | - |
| Apr 7, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | -0.69% | - |
| Apr 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.52 | -2.48% | - |
| Apr 1, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.74 | -0.23% | - |
| Mar 31, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 4.72% | - |
| Mar 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.36 | -4.93% | - |
| Mar 27, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.80 | 2.06% | - |
| Mar 26, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.62 | 3.07% | - |
| Mar 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.36 | -1.17% | - |
| Mar 24, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.46 | 2.14% | - |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | -1.87% | - |