Boliden AB (publ) (FRA:BWJ)
Germany
· Delayed Price · Currency is EUR 42.67
+0.25 (0.59%)
Last updated: Dec 4, 2025, 5:50 PM CET
Boliden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42.31 | 42.86 | 42.31 | 42.86 | 42.86 | 1.16% | 20 |
| Dec 3, 2025 | 41.44 | 42.37 | 41.44 | 42.37 | 42.37 | 1.85% | 370 |
| Dec 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Dec 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.02% | - |
| Nov 28, 2025 | 40.09 | 41.01 | 40.09 | 41.01 | 41.01 | 1.66% | 107 |
| Nov 27, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.03% | - |
| Nov 26, 2025 | 39.49 | 39.93 | 39.49 | 39.93 | 39.93 | 3.13% | 33 |
| Nov 25, 2025 | 38.07 | 38.72 | 38.07 | 38.72 | 38.72 | 2.79% | 140 |
| Nov 24, 2025 | 37.25 | 37.75 | 37.25 | 37.67 | 37.67 | 1.65% | 630 |
| Nov 21, 2025 | 37.65 | 37.65 | 37.06 | 37.06 | 37.06 | -3.77% | 100 |
| Nov 20, 2025 | 38.22 | 38.51 | 38.22 | 38.51 | 38.51 | 2.12% | 60 |
| Nov 19, 2025 | 37.29 | 37.71 | 37.29 | 37.71 | 37.71 | 0.80% | 100 |
| Nov 18, 2025 | 38.25 | 38.26 | 37.41 | 37.41 | 37.41 | -3.63% | 292 |
| Nov 17, 2025 | 38.88 | 38.88 | 38.82 | 38.82 | 38.82 | -0.97% | 10 |
| Nov 14, 2025 | 39.63 | 39.63 | 39.20 | 39.20 | 39.20 | -2.49% | 1 |
| Nov 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 2.66% | - |
| Nov 12, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 1.37% | 1 |
| Nov 11, 2025 | 38.52 | 38.63 | 38.52 | 38.63 | 38.63 | 0.21% | 320 |
| Nov 10, 2025 | 38.40 | 38.55 | 38.40 | 38.55 | 38.55 | 1.00% | 545 |
| Nov 7, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 1.54% | - |
| Nov 6, 2025 | 37.40 | 37.59 | 37.40 | 37.59 | 37.59 | 1.35% | 200 |
| Nov 5, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.30% | - |
| Nov 4, 2025 | 38.11 | 38.11 | 37.20 | 37.20 | 37.20 | -4.35% | 150 |
| Nov 3, 2025 | 39.25 | 39.25 | 38.89 | 38.89 | 38.89 | -0.56% | 270 |
| Oct 31, 2025 | 39.26 | 39.56 | 39.11 | 39.11 | 39.11 | -1.24% | 209 |
| Oct 30, 2025 | 39.86 | 39.86 | 39.60 | 39.60 | 39.60 | -0.45% | 340 |
| Oct 29, 2025 | 39.66 | 39.78 | 39.66 | 39.78 | 39.78 | 0.45% | 360 |
| Oct 28, 2025 | 38.85 | 39.60 | 38.85 | 39.60 | 39.60 | 1.80% | 50 |
| Oct 27, 2025 | 38.92 | 38.96 | 38.90 | 38.90 | 38.90 | -0.26% | 303 |
| Oct 24, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -0.66% | 181 |
| Oct 23, 2025 | 37.23 | 39.26 | 37.23 | 39.26 | 39.26 | 3.78% | 120 |
| Oct 22, 2025 | 37.45 | 38.72 | 37.45 | 37.83 | 37.83 | 0.93% | 105 |
| Oct 21, 2025 | 38.08 | 38.08 | 37.40 | 37.48 | 37.48 | 0.29% | 1,202 |
| Oct 20, 2025 | 36.97 | 37.37 | 36.97 | 37.37 | 37.37 | 1.30% | 1 |
| Oct 17, 2025 | 37.51 | 37.51 | 36.89 | 36.89 | 36.89 | -3.12% | 35 |
| Oct 16, 2025 | 37.78 | 38.08 | 37.78 | 38.08 | 38.08 | 1.55% | 150 |
| Oct 15, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.50% | - |
| Oct 14, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.69% | - |
| Oct 13, 2025 | 36.39 | 37.43 | 36.39 | 37.43 | 37.43 | 1.74% | 1,002 |
| Oct 10, 2025 | 37.08 | 37.08 | 36.79 | 36.79 | 36.79 | -1.68% | 92 |
| Oct 9, 2025 | 37.15 | 37.42 | 37.15 | 37.42 | 37.42 | 0.97% | 182 |
| Oct 8, 2025 | 36.31 | 37.06 | 36.31 | 37.06 | 37.06 | 2.94% | 13 |
| Oct 7, 2025 | 36.34 | 36.34 | 36.00 | 36.00 | 36.00 | -0.96% | 16 |
| Oct 6, 2025 | 35.95 | 36.36 | 35.95 | 36.35 | 36.35 | 2.02% | 508 |
| Oct 3, 2025 | 34.90 | 35.63 | 34.90 | 35.63 | 35.63 | 0.82% | 912 |
| Oct 2, 2025 | 35.02 | 35.34 | 35.02 | 35.34 | 35.34 | 0.97% | 200 |
| Oct 1, 2025 | 34.27 | 35.00 | 34.27 | 35.00 | 35.00 | 0.55% | 1,030 |
| Sep 30, 2025 | 34.69 | 34.81 | 34.45 | 34.81 | 34.81 | 1.02% | 394 |
| Sep 29, 2025 | 33.31 | 34.46 | 33.31 | 34.46 | 34.46 | 4.14% | 100 |
| Sep 26, 2025 | 33.15 | 33.15 | 33.09 | 33.09 | 33.09 | -0.51% | 220 |
| Sep 25, 2025 | 32.96 | 33.26 | 32.96 | 33.26 | 33.26 | 1.68% | 320 |
| Sep 24, 2025 | 31.88 | 32.71 | 31.88 | 32.71 | 32.71 | 3.71% | 200 |
| Sep 23, 2025 | 31.32 | 31.54 | 31.32 | 31.54 | 31.54 | 3.21% | 15 |
| Sep 22, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.55% | - |
| Sep 19, 2025 | 30.46 | 30.73 | 30.46 | 30.73 | 30.73 | 0.69% | 15 |
| Sep 18, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.68% | - |
| Sep 17, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.70% | - |
| Sep 16, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% | - |
| Sep 15, 2025 | 30.65 | 31.40 | 30.65 | 31.40 | 31.40 | 3.97% | 160 |
| Sep 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.17% | - |
| Sep 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.92% | - |
| Sep 10, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.52% | - |
| Sep 9, 2025 | 30.03 | 31.00 | 30.03 | 31.00 | 31.00 | 2.58% | 81 |
| Sep 8, 2025 | 30.38 | 30.38 | 30.22 | 30.22 | 30.22 | -0.23% | 16 |
| Sep 5, 2025 | 29.82 | 30.29 | 29.82 | 30.29 | 30.29 | -0.43% | 410 |
| Sep 4, 2025 | 30.43 | 30.59 | 30.42 | 30.42 | 30.42 | 4.36% | 209 |
| Sep 3, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.61% | - |
| Sep 2, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -1.28% | 100 |
| Sep 1, 2025 | 29.28 | 29.71 | 29.28 | 29.71 | 29.71 | 1.30% | 100 |
| Aug 29, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.41% | - |
| Aug 28, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.27% | - |
| Aug 27, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.14% | - |
| Aug 26, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.48% | - |
| Aug 25, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 3.63% | 5 |
| Aug 22, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.95% | - |
| Aug 21, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.07% | - |
| Aug 20, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.26% | - |
| Aug 19, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -3.68% | - |
| Aug 18, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.09% | - |
| Aug 15, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.07% | - |
| Aug 14, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.04% | - |
| Aug 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 2.35% | - |
| Aug 12, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.65% | - |
| Aug 11, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 2.25% | - |
| Aug 8, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.90% | - |
| Aug 7, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.44% | - |
| Aug 6, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.00% | - |
| Aug 5, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.04% | - |
| Aug 4, 2025 | 26.99 | 27.02 | 26.99 | 27.02 | 27.02 | 1.46% | 12 |
| Aug 1, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -2.17% | - |
| Jul 31, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.84% | - |
| Jul 30, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -1.00% | - |
| Jul 29, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.13% | - |
| Jul 28, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.47% | - |
| Jul 25, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -2.95% | - |
| Jul 24, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.91% | - |
| Jul 23, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 2.52% | - |
| Jul 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 2.28% | - |
| Jul 21, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 4.06% | - |
| Jul 18, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -3.11% | - |