Beijer Alma AB (publ) (FRA:6O4)
Germany
· Delayed Price · Currency is EUR 25.25
-0.10 (-0.39%)
At close: Dec 4, 2025
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.39% | - |
| Dec 3, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.20% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 25.05 | 25.05 | 25.05 | -0.60% | - |
| Dec 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.60% | - |
| Nov 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.20% | - |
| Nov 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | - |
| Nov 26, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 2.45% | - |
| Nov 25, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.62% | - |
| Nov 24, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.21% | - |
| Nov 21, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| Nov 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.41% | - |
| Nov 19, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.21% | - |
| Nov 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.39% | - |
| Nov 17, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.79% | - |
| Nov 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.70% | - |
| Nov 13, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.17% | - |
| Nov 12, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | - |
| Nov 11, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.98% | - |
| Nov 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 1.19% | - |
| Nov 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.14% | - |
| Nov 6, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.15% | - |
| Nov 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.38% | - |
| Nov 4, 2025 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | - | - |
| Nov 3, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.19% | - |
| Oct 31, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.55% | - |
| Oct 30, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.15% | - |
| Oct 29, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.76% | - |
| Oct 28, 2025 | 26.30 | 26.30 | 26.25 | 26.25 | 26.25 | 6.06% | - |
| Oct 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 8.55% | - |
| Oct 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.17% | - |
| Oct 23, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.56% | - |
| Oct 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.58% | - |
| Oct 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| Oct 20, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.90% | - |
| Oct 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.61% | - |
| Oct 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Oct 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% | - |
| Oct 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.14% | - |
| Oct 13, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.53% | - |
| Oct 10, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | - |
| Oct 9, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 1.80% | - |
| Oct 8, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.45% | - |
| Oct 7, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | - |
| Oct 6, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.30% | - |
| Oct 3, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% | - |
| Oct 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.23% | - |
| Oct 1, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.68% | - |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.68% | - |
| Sep 29, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | - |
| Sep 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.34% | - |
| Sep 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -3.23% | - |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | - |
| Sep 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | - |
| Sep 18, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.63% | - |
| Sep 17, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.62% | - |
| Sep 16, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.69% | - |
| Sep 15, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.64% | - |
| Sep 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.40% | - |
| Sep 11, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | - |
| Sep 10, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.11% | - |
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 3.21% | - |
| Sep 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.11% | - |
| Sep 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Sep 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.48% | - |
| Sep 2, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.45% | - |
| Sep 1, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Aug 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.13% | - |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.67% | - |
| Aug 26, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.44% | - |
| Aug 25, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.89% | - |
| Aug 22, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.10% | - |
| Aug 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.52% | - |
| Aug 20, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.77% | - |
| Aug 19, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | - |
| Aug 18, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.30% | - |
| Aug 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% | - |
| Aug 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | - |
| Aug 13, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | - |
| Aug 12, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.94% | - |
| Aug 11, 2025 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 0.43% | - |
| Aug 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.74% | 4 |
| Aug 7, 2025 | 22.80 | 23.75 | 22.80 | 23.75 | 23.75 | 1.93% | 4 |
| Aug 6, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Aug 4, 2025 | 22.75 | 23.80 | 22.75 | 23.80 | 23.80 | 3.03% | 120 |
| Aug 1, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | - |
| Jul 31, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.43% | - |
| Jul 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.66% | - |
| Jul 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -3.81% | - |
| Jul 28, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.83% | - |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jul 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jul 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Jul 21, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 8.92% | - |