Beltone Holding S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	3.15	3.25	3.15	3.24	3.24	2.86%	95,523,950
May 13, 2026	3.20	3.23	3.14	3.15	3.15	-1.56%	46,388,980
May 12, 2026	3.19	3.22	3.17	3.20	3.20	0.31%	49,693,000
May 11, 2026	3.10	3.25	3.13	3.19	3.19	2.90%	193,867,000
May 10, 2026	3.06	3.12	3.07	3.10	3.10	1.31%	74,053,390
May 6, 2026	3.03	3.10	3.03	3.06	3.06	0.99%	62,972,630
May 5, 2026	3.05	3.08	3.02	3.03	3.03	-0.66%	47,753,510
May 4, 2026	3.06	3.14	3.05	3.05	3.05	-0.33%	100,429,700
May 3, 2026	3.04	3.11	3.04	3.06	3.06	0.66%	50,409,090
Apr 30, 2026	3.05	3.07	3.02	3.04	3.04	-0.33%	47,894,010
Apr 29, 2026	3.06	3.09	3.04	3.05	3.05	-0.33%	39,102,570
Apr 28, 2026	3.10	3.13	3.04	3.06	3.06	-1.29%	45,584,920
Apr 27, 2026	3.10	3.14	3.08	3.10	3.10	-	47,009,460
Apr 26, 2026	3.02	3.13	3.06	3.10	3.10	2.65%	104,817,000
Apr 23, 2026	2.94	3.08	2.96	3.02	3.02	2.72%	152,908,700
Apr 22, 2026	2.91	2.96	2.90	2.94	2.94	1.03%	43,860,980
Apr 21, 2026	2.92	2.94	2.89	2.91	2.91	-0.34%	36,114,410
Apr 20, 2026	2.94	2.95	2.89	2.92	2.92	-0.68%	20,953,350
Apr 19, 2026	2.94	2.97	2.92	2.94	2.94	-	28,753,280
Apr 16, 2026	2.91	2.99	2.91	2.94	2.94	1.03%	82,312,750
Apr 15, 2026	2.88	2.94	2.88	2.91	2.91	1.04%	54,234,910
Apr 14, 2026	2.87	2.91	2.86	2.88	2.88	0.35%	25,709,510
Apr 9, 2026	2.89	2.90	2.85	2.87	2.87	-0.69%	21,496,400
Apr 8, 2026	2.83	2.92	2.88	2.89	2.89	2.12%	22,577,630
Apr 7, 2026	2.87	2.89	2.83	2.83	2.83	-1.39%	42,461,580
Apr 6, 2026	2.92	2.95	2.87	2.87	2.87	-1.71%	42,485,490
Apr 5, 2026	2.83	2.93	2.84	2.92	2.92	3.18%	50,058,290
Apr 2, 2026	2.85	2.88	2.82	2.83	2.83	-0.70%	31,863,610
Apr 1, 2026	2.81	2.87	2.83	2.85	2.85	1.42%	25,763,000
Mar 31, 2026	2.81	2.86	2.81	2.81	2.81	-	41,020,770
Mar 30, 2026	2.87	2.90	2.81	2.81	2.81	-2.09%	24,965,060
Mar 29, 2026	2.88	2.91	2.87	2.87	2.87	-0.35%	16,193,780
Mar 26, 2026	2.91	2.93	2.88	2.88	2.88	-1.03%	25,563,700
Mar 25, 2026	2.91	2.97	2.90	2.91	2.91	-	62,281,900
Mar 24, 2026	2.91	2.94	2.90	2.91	2.91	-	17,889,130
Mar 18, 2026	2.90	2.95	2.91	2.91	2.91	0.34%	24,755,420
Mar 17, 2026	2.84	2.90	2.84	2.90	2.90	2.11%	28,406,930
Mar 16, 2026	2.86	2.88	2.82	2.84	2.84	-0.70%	27,942,960
Mar 15, 2026	2.92	2.94	2.86	2.86	2.86	-2.05%	27,877,600
Mar 12, 2026	2.96	2.96	2.90	2.92	2.92	-1.35%	26,864,470
Mar 11, 2026	2.96	2.98	2.93	2.96	2.96	-	17,716,180
Mar 10, 2026	2.90	3.01	2.92	2.96	2.96	2.07%	45,794,360
Mar 9, 2026	2.94	2.97	2.90	2.90	2.90	-1.36%	75,999,690
Mar 8, 2026	2.96	2.99	2.93	2.94	2.94	-0.68%	24,554,460
Mar 5, 2026	2.94	3.01	2.94	2.96	2.96	0.68%	78,045,220
Mar 4, 2026	2.92	2.96	2.89	2.94	2.94	0.68%	38,674,980
Mar 3, 2026	2.97	2.98	2.89	2.92	2.92	-1.68%	44,790,560
Mar 2, 2026	3.00	3.03	2.94	2.97	2.97	-1.00%	39,399,130
Mar 1, 2026	3.00	3.03	2.82	3.00	3.00	-	46,360,030
Feb 26, 2026	3.00	3.04	2.94	3.00	3.00	-	97,844,950