Beam Global (FRA:16NA)
Germany · Delayed Price · Currency is EUR 1.240
-0.040 (-3.13%)
At close: Mar 27, 2026
FRA:16NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Mar 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Mar 25, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | - |
| Mar 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Mar 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | - |
| Mar 19, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Mar 18, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Mar 17, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Mar 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Mar 13, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -3.01% | - |
| Mar 12, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Mar 11, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Mar 10, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 6.50% | - |
| Mar 9, 2026 | 1.20 | 1.23 | 1.19 | 1.23 | 1.23 | - | 75 |
| Mar 6, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -5.38% | - |
| Mar 5, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Mar 4, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Mar 3, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Mar 2, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | - |
| Feb 27, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Feb 26, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 5.51% | - |
| Feb 25, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 4.10% | - |
| Feb 24, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Feb 23, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Feb 20, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 3.33% | - |
| Feb 19, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Feb 18, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 7.69% | - |
| Feb 17, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -4.10% | - |
| Feb 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 3.39% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Feb 12, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Feb 11, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 10, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Feb 9, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | 6.03% | - |
| Feb 6, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Feb 5, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Feb 4, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Feb 3, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Feb 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Jan 30, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 29, 2026 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -7.24% | - |
| Jan 28, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jan 27, 2026 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.94% | - |
| Jan 26, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Jan 23, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Jan 22, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jan 21, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 3.31% | - |
| Jan 20, 2026 | 1.34 | 1.51 | 1.34 | 1.51 | 1.51 | 3.42% | 1 |
| Jan 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 6.57% | - |