Bravida Holding AB (publ) (FRA:BV0)
Germany
· Delayed Price · Currency is EUR 7.45
+0.13 (1.78%)
Last updated: Dec 4, 2025, 8:34 AM CET
Bravida Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 1.21% | - |
| Dec 4, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.78% | - |
| Dec 3, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.08% | - |
| Dec 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.21% | - |
| Dec 1, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.96% | - |
| Nov 28, 2025 | 7.33 | 7.38 | 7.33 | 7.38 | 7.38 | 1.86% | 60 |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.62% | - |
| Nov 26, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.14% | - |
| Nov 25, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.27% | - |
| Nov 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.46% | - |
| Nov 21, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -1.93% | - |
| Nov 20, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.61% | - |
| Nov 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.17% | - |
| Nov 18, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -1.70% | - |
| Nov 17, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.62% | - |
| Nov 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.34% | - |
| Nov 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.41% | - |
| Nov 12, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.76% | - |
| Nov 11, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.21% | - |
| Nov 10, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 2.54% | - |
| Nov 7, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.39% | - |
| Nov 6, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | - |
| Nov 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.73% | - |
| Nov 4, 2025 | 7.21 | 7.23 | 7.21 | 7.23 | 7.23 | -1.43% | 100 |
| Nov 3, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.35% | - |
| Oct 31, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.34% | - |
| Oct 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.86% | - |
| Oct 29, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | - |
| Oct 28, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.84% | - |
| Oct 27, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -10.78% | - |
| Oct 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.82% | - |
| Oct 23, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.41% | - |
| Oct 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.12% | - |
| Oct 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.12% | - |
| Oct 20, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 2.79% | - |
| Oct 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.78% | - |
| Oct 16, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% | - |
| Oct 15, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.14% | - |
| Oct 14, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.01% | - |
| Oct 13, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.59% | - |
| Oct 10, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.76% | - |
| Oct 9, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.58% | - |
| Oct 8, 2025 | 8.54 | 8.66 | 8.54 | 8.66 | 8.66 | 2.06% | 250 |
| Oct 7, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.56% | - |
| Oct 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.64% | - |
| Oct 3, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.90% | - |
| Oct 2, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.36% | - |
| Oct 1, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.29% | - |
| Sep 30, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -2.10% | - |
| Sep 29, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.83% | - |
| Sep 26, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.45% | - |
| Sep 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.18% | - |
| Sep 24, 2025 | 8.41 | 8.41 | 8.32 | 8.32 | 8.32 | -0.60% | - |
| Sep 23, 2025 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | -0.24% | - |
| Sep 22, 2025 | 8.42 | 8.42 | 8.39 | 8.39 | 8.39 | -0.53% | 60 |
| Sep 19, 2025 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | -1.17% | - |
| Sep 18, 2025 | 8.47 | 8.53 | 8.47 | 8.53 | 8.53 | 1.43% | - |
| Sep 17, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.18% | - |
| Sep 16, 2025 | 8.57 | 8.57 | 8.43 | 8.43 | 8.43 | -0.24% | - |
| Sep 15, 2025 | 8.51 | 8.51 | 8.45 | 8.45 | 8.45 | -0.30% | - |
| Sep 12, 2025 | 8.42 | 8.47 | 8.42 | 8.47 | 8.47 | 2.36% | - |
| Sep 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.06% | - |
| Sep 10, 2025 | 8.21 | 8.28 | 8.21 | 8.28 | 8.28 | 1.10% | - |
| Sep 9, 2025 | 8.15 | 8.20 | 8.15 | 8.19 | 8.19 | -0.06% | - |
| Sep 8, 2025 | 8.23 | 8.23 | 8.20 | 8.20 | 8.20 | 1.30% | - |
| Sep 5, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.68% | - |
| Sep 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | - |
| Sep 3, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.57% | - |
| Sep 2, 2025 | 8.29 | 8.29 | 8.27 | 8.27 | 8.27 | -0.84% | - |
| Sep 1, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.36% | - |
| Aug 29, 2025 | 8.26 | 8.37 | 8.26 | 8.37 | 8.37 | 0.97% | - |
| Aug 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.54% | - |
| Aug 27, 2025 | 8.27 | 8.34 | 8.27 | 8.34 | 8.34 | 0.60% | - |
| Aug 26, 2025 | 8.38 | 8.38 | 8.29 | 8.29 | 8.29 | -2.70% | - |
| Aug 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.18% | - |
| Aug 22, 2025 | 8.33 | 8.53 | 8.33 | 8.53 | 8.53 | 1.61% | - |
| Aug 21, 2025 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | 1.14% | - |
| Aug 20, 2025 | 8.29 | 8.30 | 8.29 | 8.30 | 8.30 | -0.60% | - |
| Aug 19, 2025 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 0.66% | - |
| Aug 18, 2025 | 8.22 | 8.30 | 8.22 | 8.30 | 8.30 | 0.48% | - |
| Aug 15, 2025 | 8.25 | 8.26 | 8.25 | 8.26 | 8.26 | 0.12% | - |
| Aug 14, 2025 | 8.24 | 8.25 | 8.24 | 8.25 | 8.25 | -0.90% | - |
| Aug 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.18% | - |
| Aug 12, 2025 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 0.48% | - |
| Aug 11, 2025 | 8.39 | 8.39 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Aug 8, 2025 | 8.33 | 8.35 | 8.33 | 8.35 | 8.35 | 2.83% | - |
| Aug 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | - |
| Aug 6, 2025 | 8.16 | 8.22 | 8.16 | 8.22 | 8.22 | 1.11% | - |
| Aug 5, 2025 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | - | - |
| Aug 4, 2025 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | -0.06% | - |
| Aug 1, 2025 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | -1.28% | - |
| Jul 31, 2025 | 8.28 | 8.33 | 8.24 | 8.24 | 8.24 | -0.72% | - |
| Jul 30, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.36% | - |
| Jul 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.43% | - |
| Jul 28, 2025 | 8.28 | 8.28 | 8.23 | 8.23 | 8.23 | 1.42% | - |
| Jul 25, 2025 | 8.07 | 8.12 | 8.07 | 8.12 | 8.12 | 0.12% | - |
| Jul 24, 2025 | 8.23 | 8.23 | 8.11 | 8.11 | 8.11 | 0.56% | - |
| Jul 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.00% | - |
| Jul 22, 2025 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | -0.68% | - |
| Jul 21, 2025 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | 0.69% | 157 |