Berlin - Delayed Quote EUR

Bonesupport Holding AB (2B4.BE)

Compare
30.10 +0.74 (+2.52%)
At close: October 25 at 7:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 29.94 30.30 29.58 30.10 30.10 -
Oct 24, 2024 29.34 30.22 29.34 29.36 29.36 -
Oct 23, 2024 29.60 29.74 29.00 29.08 29.08 -
Oct 22, 2024 29.78 30.02 28.92 29.12 29.12 -
Oct 21, 2024 29.44 30.14 29.44 30.06 30.06 -
Oct 18, 2024 29.58 29.70 29.26 29.50 29.50 -
Oct 17, 2024 29.04 29.88 28.76 29.60 29.60 -
Oct 16, 2024 29.24 29.24 28.64 29.02 29.02 -
Oct 15, 2024 29.36 29.36 28.82 28.86 28.86 -
Oct 14, 2024 29.68 29.68 28.62 29.30 29.30 -
Oct 11, 2024 27.98 29.68 27.98 29.68 29.68 -
Oct 10, 2024 28.38 28.38 27.58 28.00 28.00 -
Oct 9, 2024 28.44 28.44 27.52 28.04 28.04 -
Oct 8, 2024 26.94 27.72 26.94 27.68 27.68 -
Oct 7, 2024 28.44 28.44 27.26 27.56 27.56 -
Oct 4, 2024 26.20 28.30 26.20 28.20 28.20 -
Oct 3, 2024 26.04 26.80 25.92 25.92 25.92 -
Oct 2, 2024 25.92 26.48 25.78 26.16 26.16 -
Oct 1, 2024 26.94 27.10 25.40 25.64 25.64 -
Sep 30, 2024 26.84 27.00 26.74 26.90 26.90 -
Sep 27, 2024 27.48 27.48 26.06 26.40 26.40 -
Sep 26, 2024 26.46 28.06 26.38 27.52 27.52 -
Sep 25, 2024 26.04 26.30 25.74 26.12 26.12 -
Sep 24, 2024 27.78 27.78 25.82 26.30 26.30 -
Sep 23, 2024 27.54 27.96 27.18 27.66 27.66 -
Sep 20, 2024 27.08 27.70 27.08 27.28 27.28 -
Sep 19, 2024 28.90 29.16 26.82 27.20 27.20 -
Sep 18, 2024 28.18 28.90 28.18 28.80 28.80 -
Sep 17, 2024 27.78 28.36 27.78 28.14 28.14 -
Sep 16, 2024 27.64 27.80 27.52 27.76 27.76 -
Sep 13, 2024 27.60 27.68 27.18 27.44 27.44 -
Sep 12, 2024 26.76 27.60 26.76 27.56 27.56 -
Sep 11, 2024 26.92 26.92 26.00 26.60 26.60 -
Sep 10, 2024 26.02 27.80 26.02 26.94 26.94 -
Sep 9, 2024 26.32 26.32 25.58 26.16 26.16 -
Sep 6, 2024 26.16 26.22 25.34 25.62 25.62 -
Sep 5, 2024 27.18 27.18 25.88 26.08 26.08 -
Sep 4, 2024 26.32 26.98 25.98 26.98 26.98 -
Sep 3, 2024 27.10 27.10 26.20 26.40 26.40 -
Sep 2, 2024 26.92 27.86 26.38 27.12 27.12 -
Aug 30, 2024 26.26 26.94 26.18 26.94 26.94 -
Aug 29, 2024 25.90 26.34 25.90 26.24 26.24 -
Aug 28, 2024 26.00 26.08 25.64 25.92 25.92 -
Aug 27, 2024 26.40 26.44 25.94 25.98 25.98 -
Aug 26, 2024 25.56 26.44 25.56 26.40 26.40 -
Aug 23, 2024 24.36 26.04 24.28 25.54 25.54 -
Aug 22, 2024 24.16 24.42 23.98 24.30 24.30 -
Aug 21, 2024 24.30 24.64 24.06 24.18 24.18 -
Aug 20, 2024 24.42 24.48 24.16 24.24 24.24 -
Aug 19, 2024 25.22 25.22 24.02 24.40 24.40 -
Aug 16, 2024 24.46 24.64 24.42 24.64 24.64 -
Aug 15, 2024 24.14 24.88 24.04 24.48 24.48 -
Aug 14, 2024 24.16 24.22 23.74 24.08 24.08 -
Aug 13, 2024 23.72 24.22 23.72 24.14 24.14 -
Aug 12, 2024 25.20 25.20 23.68 23.68 23.68 -
Aug 9, 2024 23.56 24.58 23.56 24.48 24.48 -
Aug 8, 2024 24.18 24.18 23.04 23.58 23.58 -
Aug 7, 2024 23.52 24.16 23.50 24.04 24.04 -
Aug 6, 2024 23.92 24.14 22.00 23.40 23.40 -
Aug 5, 2024 23.54 23.64 22.86 23.34 23.34 -
Aug 2, 2024 24.94 24.94 23.98 24.62 24.62 -
Aug 1, 2024 25.90 25.96 24.92 25.14 25.14 -
Jul 31, 2024 25.72 25.96 25.32 25.92 25.92 -
Jul 30, 2024 25.32 25.50 25.20 25.44 25.44 -
Jul 29, 2024 25.90 25.90 25.14 25.36 25.36 -
Jul 26, 2024 25.32 25.44 25.00 25.40 25.40 -
Jul 25, 2024 25.50 25.50 25.04 25.34 25.34 -
Jul 24, 2024 25.36 25.56 25.12 25.46 25.46 -
Jul 23, 2024 25.52 25.64 25.36 25.44 25.44 -
Jul 22, 2024 25.10 25.80 24.98 25.44 25.44 -
Jul 19, 2024 25.98 25.98 24.62 24.96 24.96 -
Jul 18, 2024 23.68 25.70 23.68 25.66 25.66 -
Jul 17, 2024 23.90 23.90 23.04 23.62 23.62 -
Jul 16, 2024 24.64 24.64 23.64 23.82 23.82 -
Jul 15, 2024 24.06 24.84 24.00 24.34 24.34 -
Jul 12, 2024 23.82 24.62 23.62 24.56 24.56 -
Jul 11, 2024 25.06 26.08 22.92 23.92 23.92 -
Jul 10, 2024 24.78 25.32 24.58 25.02 25.02 -
Jul 9, 2024 26.06 26.06 24.54 24.78 24.78 -
Jul 8, 2024 23.62 25.14 23.60 25.00 25.00 -
Jul 5, 2024 23.80 23.90 23.60 23.72 23.72 -
Jul 4, 2024 23.32 23.82 23.32 23.64 23.64 -
Jul 3, 2024 22.94 23.28 22.58 23.28 23.28 -
Jul 2, 2024 23.68 23.84 22.14 22.80 22.80 -
Jul 1, 2024 24.32 24.32 23.48 23.76 23.76 -
Jun 28, 2024 23.94 23.96 23.08 23.96 23.96 -
Jun 27, 2024 23.24 23.66 23.06 23.58 23.58 -
Jun 26, 2024 22.94 23.22 22.78 23.22 23.22 -
Jun 25, 2024 22.40 22.86 22.20 22.86 22.86 -
Jun 24, 2024 22.26 22.48 21.98 22.42 22.42 -
Jun 21, 2024 22.38 22.38 22.18 22.24 22.24 -
Jun 20, 2024 21.90 22.40 21.84 22.40 22.40 -
Jun 19, 2024 22.14 22.14 21.84 21.84 21.84 -
Jun 18, 2024 22.12 22.14 21.52 22.10 22.10 -
Jun 17, 2024 22.56 22.56 21.44 22.04 22.04 -
Jun 14, 2024 23.94 23.94 22.16 22.52 22.52 -
Jun 13, 2024 23.10 23.72 23.10 23.72 23.72 -
Jun 12, 2024 22.00 23.26 21.84 23.14 23.14 -
Jun 11, 2024 22.08 22.08 21.86 21.92 21.92 -
Jun 10, 2024 21.72 22.38 21.72 22.08 22.08 -
Jun 7, 2024 22.18 22.18 21.70 21.86 21.86 -
Jun 6, 2024 21.72 22.20 21.72 22.20 22.20 -
Jun 5, 2024 21.70 22.06 21.50 22.06 22.06 -
Jun 4, 2024 21.66 21.76 21.52 21.58 21.58 -
Jun 3, 2024 22.70 22.70 21.50 21.66 21.66 -
May 31, 2024 22.26 22.46 22.16 22.34 22.34 -
May 30, 2024 21.36 22.22 21.36 22.18 22.18 -
May 29, 2024 22.12 22.12 21.14 21.48 21.48 -
May 28, 2024 22.66 22.66 21.40 22.18 22.18 -
May 27, 2024 22.66 22.82 22.18 22.68 22.68 -
May 24, 2024 22.04 22.60 21.72 22.46 22.46 -
May 23, 2024 21.86 22.28 21.78 22.06 22.06 -
May 22, 2024 21.64 22.18 21.62 21.74 21.74 -
May 21, 2024 21.20 21.64 21.16 21.64 21.64 -
May 20, 2024 21.16 21.28 20.84 21.02 21.02 -
May 17, 2024 20.90 21.18 20.52 21.18 21.18 -
May 16, 2024 21.34 21.40 20.94 20.94 20.94 -
May 15, 2024 20.32 21.10 20.22 21.10 21.10 -
May 14, 2024 19.66 20.34 19.66 20.32 20.32 -
May 13, 2024 19.82 19.93 19.50 19.67 19.67 -
May 10, 2024 20.32 20.32 19.48 19.81 19.81 -
May 9, 2024 20.02 20.40 20.00 20.24 20.24 -
May 8, 2024 19.38 20.04 19.38 20.04 20.04 -
May 7, 2024 19.70 19.70 19.12 19.43 19.43 -
May 6, 2024 20.10 20.10 19.27 19.69 19.69 -
May 3, 2024 19.98 19.99 19.21 19.99 19.99 -
May 2, 2024 18.84 19.68 18.84 19.68 19.68 -
Apr 30, 2024 19.33 19.40 18.76 18.76 18.76 -
Apr 29, 2024 19.41 19.80 18.88 19.35 19.35 -
Apr 26, 2024 20.54 20.80 19.30 19.30 19.30 -
Apr 25, 2024 20.90 21.76 19.90 20.38 20.38 -
Apr 24, 2024 21.68 21.68 20.90 20.96 20.96 -
Apr 23, 2024 21.58 21.64 20.64 21.64 21.64 -
Apr 22, 2024 21.36 21.68 21.12 21.56 21.56 -
Apr 19, 2024 20.10 21.22 20.10 21.12 21.12 -
Apr 18, 2024 20.14 20.62 20.14 20.32 20.32 -
Apr 17, 2024 20.42 20.96 20.00 20.00 20.00 -
Apr 16, 2024 20.54 20.70 20.12 20.58 20.58 -
Apr 15, 2024 21.36 21.36 20.54 20.70 20.70 -
Apr 12, 2024 21.90 21.90 20.82 21.12 21.12 -
Apr 11, 2024 21.04 21.90 20.40 21.76 21.76 -
Apr 10, 2024 20.88 21.00 20.62 21.00 21.00 -
Apr 9, 2024 20.38 20.94 20.38 20.84 20.84 -
Apr 8, 2024 20.10 20.84 20.08 20.60 20.60 -
Apr 5, 2024 20.12 20.16 19.90 20.10 20.10 -
Apr 4, 2024 19.61 20.52 19.61 20.12 20.12 -
Apr 3, 2024 20.00 20.00 19.25 19.59 19.59 -
Apr 2, 2024 19.70 20.20 19.30 19.56 19.56 -
Mar 28, 2024 19.68 19.77 19.33 19.77 19.77 -
Mar 27, 2024 20.20 20.44 19.61 19.73 19.73 -
Mar 26, 2024 19.41 20.22 19.33 20.16 20.16 -
Mar 25, 2024 19.37 19.52 19.03 19.38 19.38 -
Mar 22, 2024 19.53 19.66 19.35 19.38 19.38 -
Mar 21, 2024 19.34 19.70 19.13 19.63 19.63 -
Mar 20, 2024 19.01 19.29 18.87 19.24 19.24 -
Mar 19, 2024 19.65 19.65 18.98 19.02 19.02 -
Mar 18, 2024 19.90 19.90 19.31 19.65 19.65 -
Mar 15, 2024 20.96 20.96 19.86 19.89 19.89 -
Mar 14, 2024 19.60 21.60 19.60 21.00 21.00 -
Mar 13, 2024 19.82 20.10 19.60 19.62 19.62 -
Mar 12, 2024 19.70 19.81 19.44 19.80 19.80 -
Mar 11, 2024 19.39 19.87 19.39 19.62 19.62 -
Mar 8, 2024 19.43 19.69 19.40 19.45 19.45 -
Mar 7, 2024 19.24 19.74 18.95 19.45 19.45 -
Mar 6, 2024 17.20 19.33 17.20 19.29 19.29 -
Mar 5, 2024 17.10 17.35 17.10 17.12 17.12 -
Mar 4, 2024 17.49 17.49 17.09 17.14 17.14 -
Mar 1, 2024 18.31 18.31 17.26 17.53 17.53 -
Feb 29, 2024 18.32 18.75 18.16 18.23 18.23 -
Feb 28, 2024 18.24 18.71 18.08 18.27 18.27 -
Feb 27, 2024 17.83 18.27 17.83 18.26 18.26 -
Feb 26, 2024 17.27 17.90 17.13 17.90 17.90 -
Feb 23, 2024 17.79 17.79 17.31 17.31 17.31 -
Feb 22, 2024 17.60 17.80 17.19 17.80 17.80 -
Feb 21, 2024 17.52 17.52 16.88 17.51 17.51 -
Feb 20, 2024 16.92 17.50 16.92 17.47 17.47 -
Feb 19, 2024 15.15 16.96 15.15 16.95 16.95 -
Feb 16, 2024 17.49 17.49 15.60 15.62 15.62 -
Feb 15, 2024 18.29 18.29 16.91 17.48 17.48 -
Feb 14, 2024 17.54 18.24 17.54 18.24 18.24 -
Feb 13, 2024 17.75 17.84 17.30 17.48 17.48 -
Feb 12, 2024 17.64 17.97 17.64 17.76 17.76 -
Feb 9, 2024 18.06 18.15 17.48 17.64 17.64 -
Feb 8, 2024 19.06 19.06 17.85 18.06 18.06 -
Feb 7, 2024 18.58 19.06 18.45 19.06 19.06 1,500
Feb 6, 2024 18.34 18.60 18.18 18.56 18.56 -
Feb 5, 2024 17.86 18.27 17.86 18.27 18.27 -
Feb 2, 2024 17.84 18.25 17.84 17.89 17.89 -
Feb 1, 2024 18.30 18.30 17.80 17.84 17.84 -
Jan 31, 2024 18.16 18.54 17.93 18.33 18.33 -
Jan 30, 2024 17.65 18.20 17.65 18.19 18.19 -
Jan 29, 2024 18.34 18.34 17.41 17.63 17.63 -
Jan 26, 2024 18.44 18.51 18.14 18.20 18.20 -
Jan 25, 2024 17.99 18.48 17.99 18.48 18.48 -
Jan 24, 2024 18.16 18.21 17.97 17.97 17.97 -
Jan 23, 2024 17.83 18.07 17.82 18.07 18.07 -
Jan 22, 2024 16.89 17.74 16.89 17.74 17.74 -
Jan 19, 2024 17.75 17.75 16.91 17.23 17.23 -
Jan 18, 2024 17.26 17.74 17.26 17.74 17.74 -
Jan 17, 2024 17.46 17.50 16.93 17.15 17.15 -
Jan 16, 2024 18.07 18.07 17.50 17.60 17.60 -
Jan 15, 2024 18.22 18.30 17.93 18.21 18.21 -
Jan 12, 2024 17.66 18.18 17.50 18.17 18.17 -
Jan 11, 2024 17.71 17.71 17.49 17.71 17.71 -
Jan 10, 2024 17.36 17.63 17.28 17.63 17.63 -
Jan 9, 2024 17.45 17.45 17.15 17.40 17.40 -
Jan 8, 2024 17.46 17.46 16.85 17.39 17.39 -
Jan 5, 2024 17.94 17.94 17.17 17.47 17.47 -
Jan 4, 2024 17.35 17.98 17.35 17.95 17.95 -
Jan 3, 2024 17.28 17.36 17.05 17.33 17.33 -
Jan 2, 2024 17.40 17.51 16.88 17.24 17.24 -
Dec 29, 2023 17.04 17.15 16.97 17.03 17.03 -
Dec 28, 2023 16.86 17.03 16.71 17.02 17.02 -
Dec 27, 2023 16.79 17.02 16.71 16.81 16.81 -
Dec 22, 2023 16.07 16.81 16.07 16.81 16.81 -
Dec 21, 2023 16.58 16.58 15.98 16.13 16.13 -
Dec 20, 2023 16.90 16.95 16.50 16.50 16.50 -
Dec 19, 2023 16.56 17.00 16.56 16.90 16.90 -
Dec 18, 2023 16.35 16.64 16.15 16.56 16.56 -
Dec 15, 2023 15.98 16.54 15.98 16.33 16.33 -
Dec 14, 2023 15.98 16.24 15.86 15.96 15.96 -
Dec 13, 2023 15.42 15.89 15.37 15.89 15.89 -
Dec 12, 2023 15.53 15.56 15.31 15.43 15.43 -
Dec 11, 2023 15.18 15.72 15.18 15.51 15.51 -
Dec 8, 2023 15.11 15.21 14.98 15.21 15.21 -
Dec 7, 2023 15.18 15.18 14.95 15.09 15.09 -
Dec 6, 2023 15.68 15.68 15.20 15.20 15.20 -
Dec 5, 2023 15.89 15.89 15.56 15.65 15.65 -
Dec 4, 2023 15.75 15.96 15.34 15.96 15.96 -
Dec 1, 2023 15.38 15.61 15.33 15.61 15.61 -
Nov 30, 2023 15.18 15.47 14.95 15.32 15.32 -
Nov 29, 2023 14.59 15.40 14.59 15.13 15.13 -
Nov 28, 2023 14.21 14.81 14.01 14.58 14.58 -
Nov 27, 2023 14.19 14.29 14.18 14.21 14.21 -
Nov 24, 2023 14.64 14.64 14.10 14.44 14.44 -
Nov 23, 2023 14.64 14.87 14.64 14.65 14.65 -
Nov 22, 2023 14.38 14.96 14.38 14.62 14.62 -
Nov 21, 2023 14.49 14.49 14.29 14.37 14.37 -
Nov 20, 2023 13.53 14.37 13.53 14.35 14.35 -
Nov 17, 2023 13.29 13.56 13.29 13.54 13.54 -
Nov 16, 2023 13.30 13.40 13.09 13.30 13.30 -
Nov 15, 2023 13.80 13.81 13.24 13.38 13.38 -
Nov 14, 2023 13.77 13.82 13.44 13.78 13.78 -
Nov 13, 2023 13.66 13.79 13.56 13.78 13.78 -
Nov 10, 2023 13.62 13.80 13.54 13.71 13.71 -
Nov 9, 2023 13.75 13.84 13.65 13.65 13.65 -
Nov 8, 2023 12.90 13.73 12.90 13.72 13.72 -
Nov 7, 2023 12.71 13.10 12.50 12.97 12.97 -
Nov 6, 2023 13.09 13.22 12.73 12.75 12.75 -
Nov 3, 2023 12.60 12.96 12.60 12.93 12.93 -
Nov 2, 2023 12.71 12.75 12.55 12.61 12.61 -
Nov 1, 2023 12.36 12.71 12.36 12.67 12.67 -
Oct 31, 2023 12.23 12.34 11.82 12.33 12.33 -
Oct 30, 2023 12.08 12.48 12.08 12.25 12.25 -
Oct 27, 2023 11.91 12.28 11.80 11.94 11.94 -
Oct 26, 2023 9.73 11.85 9.73 11.82 11.82 -
Oct 25, 2023 10.04 10.04 9.78 9.79 9.79 -

Related Tickers