Beam Global (FRA:16NA)
Germany · Delayed Price · Currency is EUR 1.560
+0.010 (0.65%)
At close: Nov 28, 2025
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | 0.65% | - |
| Nov 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 8.39% | - |
| Nov 26, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Nov 25, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Nov 21, 2025 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | -10.13% | - |
| Nov 20, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | - |
| Nov 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Nov 18, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Nov 17, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 4.76% | - |
| Nov 14, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Nov 13, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -11.86% | - |
| Nov 12, 2025 | 1.83 | 2.06 | 1.77 | 1.77 | 1.77 | -6.35% | 2,565 |
| Nov 11, 2025 | 1.99 | 1.99 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Nov 10, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | 6.67% | - |
| Nov 7, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -10.89% | - |
| Nov 6, 2025 | 2.02 | 2.02 | 1.94 | 2.02 | 2.02 | 3.06% | 100 |
| Nov 5, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Nov 4, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Nov 3, 2025 | 2.26 | 2.26 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Oct 31, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | -2.63% | - |
| Oct 30, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 29, 2025 | 2.42 | 2.42 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Oct 28, 2025 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -4.76% | - |
| Oct 27, 2025 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Oct 24, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 5.04% | - |
| Oct 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Oct 22, 2025 | 2.54 | 2.54 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Oct 21, 2025 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | -4.58% | - |
| Oct 20, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | -0.76% | - |
| Oct 17, 2025 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -11.41% | - |
| Oct 16, 2025 | 3.12 | 3.12 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Oct 15, 2025 | 3.06 | 3.72 | 3.06 | 3.08 | 3.08 | -3.14% | 480 |
| Oct 14, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Oct 13, 2025 | 2.82 | 3.10 | 2.82 | 3.10 | 3.10 | 17.42% | - |
| Oct 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.04% | - |
| Oct 9, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Oct 8, 2025 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | -2.05% | - |
| Oct 7, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 18.70% | - |
| Oct 6, 2025 | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | 6.03% | - |
| Oct 3, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | - |
| Oct 2, 2025 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | -1.64% | 100 |
| Oct 1, 2025 | 2.24 | 2.44 | 2.24 | 2.44 | 2.44 | 22.00% | - |
| Sep 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Sep 29, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | - | - |
| Sep 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.25% | - |
| Sep 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 7.69% | - |
| Sep 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.57% | - |
| Sep 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | - |
| Sep 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -7.63% | - |