Beam Global (FRA:16NA)
Germany · Delayed Price · Currency is EUR 1.230
-0.010 (-0.81%)
Last updated: Feb 23, 2026, 8:44 AM CET
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.81% | - |
| 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% | - |
| Jan 16, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jan 15, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -7.28% | - |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Jan 13, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | 5.76% | - |
| Jan 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Jan 9, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Jan 8, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | - |
| Jan 7, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Jan 5, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 9.45% | - |
| Jan 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Dec 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | - |
| Dec 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Dec 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 12.31% | - |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Dec 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Dec 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.28% | - |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | - |
| Dec 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.44% | - |
| Dec 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.23% | - |
| Dec 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.73% | - |
| Dec 11, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 10, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Dec 9, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | - |