Fastighets AB Balder (publ) (BIT:1BALD)
Italy
· Delayed Price · Currency is EUR 6.10
+0.04 (0.63%)
At close: Dec 5, 2025
Fastighets AB Balder Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.63% | - |
| Dec 4, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.13% | - |
| Dec 3, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Dec 2, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.76% | - |
| Dec 1, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -4.60% | - |
| Nov 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.73% | - |
| Nov 27, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 5.10% | - |
| Nov 26, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.90% | - |
| Nov 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 6.55% | - |
| Nov 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -11.06% | - |
| Nov 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.07% | - |
| Nov 20, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.62% | - |
| Nov 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.58% | - |
| Nov 18, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.66% | - |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.90% | - |
| Nov 14, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.76% | - |
| Nov 13, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.10% | - |
| Nov 12, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.13% | - |
| Nov 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.56% | - |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.30% | - |
| Nov 7, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.20% | - |
| Nov 6, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.35% | - |
| Nov 5, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -2.33% | - |
| Nov 4, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.37% | - |
| Nov 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.26% | - |
| Oct 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.03% | - |
| Oct 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.09% | - |
| Oct 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.21% | - |
| Oct 28, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.64% | - |
| Oct 27, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.91% | - |
| Oct 24, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 3.88% | - |
| Oct 23, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -2.60% | - |
| Oct 22, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.48% | - |
| Oct 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.29% | - |
| Oct 20, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.11% | - |
| Oct 17, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.54% | - |
| Oct 16, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.32% | - |
| Oct 15, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.16% | - |
| Oct 14, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.70% | - |
| Oct 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.90% | - |
| Oct 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.10% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.07% | - |
| Oct 8, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.60% | - |
| Oct 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.06% | - |
| Oct 6, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -2.37% | - |
| Oct 3, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.22% | - |
| Oct 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.47% | - |
| Oct 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.03% | - |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.73% | - |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.99% | - |
| Sep 26, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Sep 25, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.69% | - |
| Sep 24, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.07% | - |
| Sep 23, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.07% | - |
| Sep 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.39% | - |
| Sep 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.52% | - |
| Sep 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.62% | - |
| Sep 17, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -2.37% | - |
| Sep 16, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 2.39% | - |
| Sep 15, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.26% | - |
| Sep 12, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.88% | - |
| Sep 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.39% | - |
| Sep 10, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.19% | - |
| Sep 9, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.74% | - |
| Sep 8, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.68% | - |
| Sep 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.63% | - |
| Sep 4, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.66% | - |
| Sep 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.98% | - |
| Sep 2, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.30% | - |
| Sep 1, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.30% | - |
| Aug 29, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -3.75% | - |
| Aug 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.38% | - |
| Aug 27, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.05% | - |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.03% | - |
| Aug 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.77% | - |
| Aug 22, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.07% | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.33% | - |
| Aug 20, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.76% | - |
| Aug 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 18, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Aug 14, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.88% | - |
| Aug 13, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.84% | - |
| Aug 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.45% | - |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.34% | - |
| Aug 7, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.33% | - |
| Aug 6, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.73% | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | - |
| Aug 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Aug 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.29% | - |
| Jul 31, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.33% | - |
| Jul 30, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% | - |
| Jul 29, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.31% | - |
| Jul 28, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.12% | - |
| Jul 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.10% | - |
| Jul 24, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.22% | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.36% | - |
| Jul 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.95% | - |
| Jul 21, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.33% | - |
| Jul 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.96% | - |