Beam Global (FRA:16NA)
Germany · Delayed Price · Currency is EUR 0.9020
+0.0370 (4.28%)
At close: Jul 31, 2026
FRA:16NA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.28% | - |
| Jul 30, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | -1.93% | - |
| Jul 29, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 0.80% | - |
| Jul 28, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.85% | - |
| Jul 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.24% | - |
| Jul 24, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.80% | - |
| Jul 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.24% | - |
| Jul 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.23% | - |
| Jul 21, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.83% | - |
| Jul 20, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 3.07% | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -1.73% | - |
| Jul 16, 2026 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.92% | - |
| Jul 15, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | -4.22% | - |
| Jul 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.97% | - |
| Jul 13, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | 0.87% | - |
| Jul 10, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -5.26% | - |
| Jul 9, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.07% | - |
| Jul 8, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.19% | - |
| Jul 7, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -7.09% | - |
| Jul 6, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.16% | - |
| Jul 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.89% | - |
| Jul 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.81% | - |
| Jul 1, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 4.14% | - |
| Jun 30, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 2.61% | - |
| Jun 29, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.38% | - |
| Jun 26, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.33% | - |
| Jun 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.97% | - |
| Jun 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.67% | - |
| Jun 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.26% | - |
| Jun 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| Jun 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.98% | - |
| Jun 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.69% | - |
| Jun 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 10.92% | - |
| Jun 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.92% | - |
| Jun 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | - |
| Jun 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.18% | - |
| Jun 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.91% | - |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.12% | - |
| Jun 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6.24% | - |
| Jun 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.11% | - |
| Jun 5, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | 2.74% | - |
| Jun 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.90% | - |
| Jun 3, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.72% | - |
| Jun 2, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -6.38% | - |
| Jun 1, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 9.83% | - |
| May 29, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 1.97% | - |
| May 28, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -5.59% | - |
| May 27, 2026 | 1.21 | 1.29 | 1.19 | 1.29 | 1.29 | 3.70% | 10,689 |
| May 26, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 5.25% | 180 |
| May 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.14% | - |