Bonesupport Holding AB (publ) (FRA:2B4)
Germany
· Delayed Price · Currency is EUR 16.93
+0.13 (0.77%)
At close: Dec 5, 2025
Bonesupport Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.89 | 16.93 | 16.89 | 16.93 | 16.93 | 0.77% | 3 |
| Dec 4, 2025 | 17.17 | 17.17 | 16.80 | 16.80 | 16.80 | -1.58% | 9 |
| Dec 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -1.27% | - |
| Dec 2, 2025 | 17.68 | 17.68 | 17.29 | 17.29 | 17.29 | -1.93% | 178 |
| Dec 1, 2025 | 18.51 | 18.51 | 17.63 | 17.63 | 17.63 | -4.50% | 18 |
| Nov 28, 2025 | 18.30 | 18.46 | 18.14 | 18.46 | 18.46 | 3.65% | 555 |
| Nov 27, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.34% | - |
| Nov 26, 2025 | 17.79 | 17.87 | 17.79 | 17.87 | 17.87 | 1.88% | 1 |
| Nov 25, 2025 | 17.46 | 17.54 | 17.46 | 17.54 | 17.54 | 1.50% | 750 |
| Nov 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -2.81% | - |
| Nov 21, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -2.15% | - |
| Nov 20, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 3.24% | - |
| Nov 19, 2025 | 17.96 | 17.96 | 17.60 | 17.60 | 17.60 | -3.35% | 10 |
| Nov 18, 2025 | 18.01 | 18.29 | 18.01 | 18.21 | 18.21 | -1.57% | 4 |
| Nov 17, 2025 | 19.07 | 19.07 | 18.50 | 18.50 | 18.50 | -1.39% | 480 |
| Nov 14, 2025 | 18.77 | 18.80 | 18.56 | 18.76 | 18.76 | -2.80% | 11 |
| Nov 13, 2025 | 19.68 | 19.80 | 19.30 | 19.30 | 19.30 | 1.79% | 8 |
| Nov 12, 2025 | 18.99 | 18.99 | 18.96 | 18.96 | 18.96 | 0.90% | 185 |
| Nov 11, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 2.57% | - |
| Nov 10, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 4.45% | - |
| Nov 7, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.46% | - |
| Nov 6, 2025 | 17.90 | 17.90 | 17.46 | 17.46 | 17.46 | -3.75% | 206 |
| Nov 5, 2025 | 18.68 | 18.68 | 18.14 | 18.14 | 18.14 | -5.42% | 32 |
| Nov 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.39% | - |
| Nov 3, 2025 | 20.28 | 20.28 | 19.65 | 19.65 | 19.65 | -4.89% | 33 |
| Oct 31, 2025 | 20.70 | 20.78 | 20.30 | 20.66 | 20.66 | 3.30% | 265 |
| Oct 30, 2025 | 20.62 | 20.62 | 20.00 | 20.00 | 20.00 | -2.72% | 150 |
| Oct 29, 2025 | 20.56 | 20.60 | 20.56 | 20.56 | 20.56 | -2.37% | 11 |
| Oct 28, 2025 | 21.22 | 21.22 | 21.06 | 21.06 | 21.06 | -3.48% | 22 |
| Oct 27, 2025 | 21.62 | 21.82 | 21.62 | 21.82 | 21.82 | -0.18% | 10 |
| Oct 24, 2025 | 22.18 | 22.18 | 21.86 | 21.86 | 21.86 | -2.50% | 4 |
| Oct 23, 2025 | 23.70 | 23.70 | 22.34 | 22.42 | 22.42 | -4.51% | 107 |
| Oct 22, 2025 | 23.44 | 23.70 | 23.44 | 23.48 | 23.48 | 0.43% | 126 |
| Oct 21, 2025 | 23.36 | 23.38 | 23.36 | 23.38 | 23.38 | -0.85% | 10 |
| Oct 20, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.51% | - |
| Oct 17, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.01% | - |
| Oct 16, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.41% | - |
| Oct 15, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.25% | - |
| Oct 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.43% | - |
| Oct 13, 2025 | 23.42 | 23.42 | 23.00 | 23.30 | 23.30 | -1.52% | 15 |
| Oct 10, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.25% | - |
| Oct 9, 2025 | 24.34 | 24.34 | 23.96 | 23.96 | 23.96 | -4.47% | 41 |
| Oct 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -3.39% | - |
| Oct 7, 2025 | 27.40 | 27.40 | 25.96 | 25.96 | 25.96 | -5.19% | 10 |
| Oct 6, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.94% | - |
| Oct 3, 2025 | 27.10 | 27.72 | 27.10 | 27.64 | 27.64 | 2.75% | 263 |
| Oct 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 1.20% | - |
| Oct 1, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 1.30% | - |
| Sep 30, 2025 | 26.46 | 26.46 | 26.24 | 26.24 | 26.24 | -0.08% | 50 |
| Sep 29, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.10% | - |
| Sep 26, 2025 | 26.44 | 26.44 | 25.72 | 25.72 | 25.72 | -2.21% | 4 |
| Sep 25, 2025 | 27.14 | 27.14 | 26.30 | 26.30 | 26.30 | -3.31% | 40 |
| Sep 24, 2025 | 27.62 | 27.62 | 27.20 | 27.20 | 27.20 | -0.07% | - |
| Sep 23, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -2.37% | - |
| Sep 22, 2025 | 27.96 | 27.96 | 27.88 | 27.88 | 27.88 | -0.21% | - |
| Sep 19, 2025 | 27.66 | 27.94 | 27.66 | 27.94 | 27.94 | 1.90% | - |
| Sep 18, 2025 | 27.30 | 27.42 | 27.30 | 27.42 | 27.42 | -0.22% | - |
| Sep 17, 2025 | 26.88 | 27.48 | 26.88 | 27.48 | 27.48 | 0.88% | 175 |
| Sep 16, 2025 | 27.16 | 27.24 | 27.16 | 27.24 | 27.24 | 0.37% | - |
| Sep 15, 2025 | 28.06 | 28.06 | 27.14 | 27.14 | 27.14 | -3.35% | 40 |
| Sep 12, 2025 | 27.90 | 28.08 | 27.90 | 28.08 | 28.08 | 0.07% | - |
| Sep 11, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.36% | - |
| Sep 10, 2025 | 28.44 | 28.44 | 28.16 | 28.16 | 28.16 | -0.85% | - |
| Sep 9, 2025 | 29.04 | 29.04 | 28.40 | 28.40 | 28.40 | -1.93% | - |
| Sep 8, 2025 | 29.04 | 29.04 | 28.96 | 28.96 | 28.96 | 1.12% | - |
| Sep 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.83% | - |
| Sep 4, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 2.41% | - |
| Sep 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.69% | - |
| Sep 2, 2025 | 28.80 | 28.98 | 28.80 | 28.98 | 28.98 | 2.19% | 11 |
| Sep 1, 2025 | 28.08 | 28.36 | 28.08 | 28.36 | 28.36 | -1.05% | 11 |
| Aug 29, 2025 | 28.12 | 28.66 | 28.12 | 28.66 | 28.66 | 8.07% | 175 |
| Aug 28, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - | - |
| Aug 27, 2025 | 26.50 | 26.52 | 26.50 | 26.52 | 26.52 | -0.30% | - |
| Aug 26, 2025 | 26.88 | 26.88 | 26.60 | 26.60 | 26.60 | -0.60% | - |
| Aug 25, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.21% | - |
| Aug 22, 2025 | 25.70 | 26.44 | 25.70 | 26.44 | 26.44 | 2.16% | - |
| Aug 21, 2025 | 25.80 | 25.88 | 25.80 | 25.88 | 25.88 | 2.86% | - |
| Aug 20, 2025 | 25.50 | 25.50 | 25.16 | 25.16 | 25.16 | -0.63% | - |
| Aug 19, 2025 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | -0.08% | - |
| Aug 18, 2025 | 25.58 | 25.58 | 25.32 | 25.34 | 25.34 | 1.60% | 389 |
| Aug 15, 2025 | 25.92 | 25.92 | 24.94 | 24.94 | 24.94 | -4.08% | - |
| Aug 14, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 26.00 | -4.41% | 3 |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 1 |
| Aug 12, 2025 | 27.82 | 27.82 | 27.40 | 27.40 | 27.40 | -1.30% | - |
| Aug 11, 2025 | 27.52 | 27.76 | 27.52 | 27.76 | 27.76 | 0.29% | - |
| Aug 8, 2025 | 28.20 | 28.20 | 27.68 | 27.68 | 27.68 | -2.74% | - |
| Aug 7, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.25% | - |
| Aug 6, 2025 | 28.92 | 28.92 | 28.82 | 28.82 | 28.82 | -1.37% | - |
| Aug 5, 2025 | 28.90 | 29.22 | 28.90 | 29.22 | 29.22 | 0.14% | - |
| Aug 4, 2025 | 29.00 | 29.18 | 29.00 | 29.18 | 29.18 | 0.97% | - |
| Aug 1, 2025 | 29.20 | 29.20 | 28.90 | 28.90 | 28.90 | -2.17% | - |
| Jul 31, 2025 | 30.10 | 30.56 | 29.54 | 29.54 | 29.54 | -1.93% | - |
| Jul 30, 2025 | 30.06 | 30.66 | 30.06 | 30.12 | 30.12 | 0.13% | 15 |
| Jul 29, 2025 | 29.80 | 30.36 | 29.80 | 30.08 | 30.08 | 1.35% | 963 |
| Jul 28, 2025 | 29.26 | 29.68 | 29.26 | 29.68 | 29.68 | 4.14% | - |
| Jul 25, 2025 | 28.66 | 28.66 | 28.50 | 28.50 | 28.50 | -0.84% | - |
| Jul 24, 2025 | 28.70 | 28.74 | 28.70 | 28.74 | 28.74 | 1.84% | - |
| Jul 23, 2025 | 28.20 | 28.22 | 28.20 | 28.22 | 28.22 | 0.71% | 150 |
| Jul 22, 2025 | 28.90 | 28.90 | 28.02 | 28.02 | 28.02 | -3.78% | - |
| Jul 21, 2025 | 28.60 | 29.12 | 28.60 | 29.12 | 29.12 | 0.97% | - |