Bergman & Beving AB (publ) (FRA:BLRB)
Germany
· Delayed Price · Currency is EUR 27.85
-0.40 (-1.42%)
At close: Dec 4, 2025
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.42% | - |
| Dec 3, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Dec 2, 2025 | 28.35 | 28.35 | 28.25 | 28.25 | 28.25 | -0.88% | - |
| Dec 1, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.97% | - |
| Nov 28, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.54% | - |
| Nov 27, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.18% | - |
| Nov 26, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 2.21% | - |
| Nov 25, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.12% | - |
| Nov 24, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.92% | - |
| Nov 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| Nov 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.18% | - |
| Nov 19, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Nov 18, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.23% | - |
| Nov 17, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.76% | - |
| Nov 14, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.53% | - |
| Nov 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.18% | - |
| Nov 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% | - |
| Nov 11, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Nov 10, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Nov 7, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.88% | - |
| Nov 6, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -2.56% | - |
| Nov 5, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.18% | - |
| Nov 4, 2025 | 29.90 | 29.90 | 29.60 | 29.60 | 29.60 | -1.66% | - |
| Nov 3, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -1.31% | - |
| Oct 31, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.49% | - |
| Oct 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.65% | - |
| Oct 29, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.33% | - |
| Oct 28, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.50% | - |
| Oct 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Oct 24, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.60% | - |
| Oct 23, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.76% | - |
| Oct 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.16% | - |
| Oct 21, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 1.65% | - |
| Oct 20, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -2.50% | - |
| Oct 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.90% | - |
| Oct 16, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.18% | - |
| Oct 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.77% | - |
| Oct 14, 2025 | 28.35 | 28.35 | 28.30 | 28.30 | 28.30 | 0.71% | 90 |
| Oct 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.60% | - |
| Oct 10, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.37% | - |
| Oct 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 4.46% | - |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.89% | - |
| Oct 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.41% | - |
| Oct 3, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.04% | - |
| Oct 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.17% | - |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.52% | - |
| Sep 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.88% | - |
| Sep 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.52% | - |
| Sep 26, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.33% | - |
| Sep 25, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.80% | - |
| Sep 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.16% | - |
| Sep 23, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.29% | - |
| Sep 22, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.32% | - |
| Sep 19, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.32% | - |
| Sep 18, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.31% | - |
| Sep 17, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.97% | - |
| Sep 16, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.83% | - |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.17% | - |
| Sep 12, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.18% | - |
| Sep 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% | - |
| Sep 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.67% | - |
| Sep 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.75% | - |
| Sep 8, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.35% | - |
| Sep 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.17% | - |
| Sep 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Sep 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Sep 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.69% | - |
| Aug 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Aug 28, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.14 | -0.34% | - |
| Aug 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.24 | -0.84% | - |
| Aug 26, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.48 | -1.16% | - |
| Aug 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.83 | 0.50% | - |
| Aug 22, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 29.68 | -1.15% | - |
| Aug 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.03 | -1.46% | - |
| Aug 20, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.47 | -1.44% | - |
| Aug 19, 2025 | 29.75 | 31.30 | 29.75 | 31.30 | 30.92 | 7.01% | 159 |
| Aug 18, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.89 | -0.68% | - |
| Aug 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.09 | 1.20% | - |
| Aug 14, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 28.74 | -1.69% | - |
| Aug 13, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.24 | 3.50% | 35 |
| Aug 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.25 | -1.72% | - |
| Aug 11, 2025 | 29.05 | 29.10 | 29.05 | 29.10 | 28.74 | 1.04% | - |
| Aug 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.45 | 1.41% | - |
| Aug 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | 1.07% | - |
| Aug 6, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 27.76 | 0.36% | - |
| Aug 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.66 | - | - |
| Aug 4, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 27.66 | 1.45% | 40 |
| Aug 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.26 | -1.43% | - |
| Jul 31, 2025 | 27.05 | 28.00 | 27.05 | 28.00 | 27.66 | 0.90% | 5 |
| Jul 30, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.41 | 1.83% | - |
| Jul 29, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 26.92 | -0.37% | - |
| Jul 28, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.01 | 2.43% | - |
| Jul 25, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.37 | 0.75% | - |
| Jul 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.18 | 0.57% | - |
| Jul 23, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.03 | 2.33% | - |
| Jul 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.43 | -2.28% | - |
| Jul 21, 2025 | 25.90 | 26.35 | 25.90 | 26.35 | 26.03 | 2.13% | - |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.48 | -0.96% | - |