Beam Global (FRA:16NA)
Germany · Delayed Price · Currency is EUR 1.241
+0.024 (1.97%)
Last updated: May 29, 2026, 3:46 PM CET
FRA:16NA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.27 | 1.27 | 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% | - |
| May 22, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 3.92% | - |
| May 21, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 6.21% | - |
| May 20, 2026 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.89% | - |
| May 19, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -13.62% | - |
| May 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.73% | - |
| May 15, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -2.04% | - |
| May 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.35% | - |
| May 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -7.46% | - |
| May 12, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.87% | - |
| May 11, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -5.65% | - |
| May 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.89% | - |
| May 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| May 6, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | 3.58% | 2,984 |
| May 5, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.58% | - |
| May 4, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Apr 30, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.31% | - |
| Apr 29, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | 2.85% | - |
| Apr 28, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -2.09% | - |
| Apr 27, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.07% | - |
| Apr 24, 2026 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 5.42% | - |
| Apr 23, 2026 | 1.70 | 1.70 | 1.51 | 1.51 | 1.51 | 6.32% | - |
| Apr 22, 2026 | 1.28 | 1.42 | 1.28 | 1.42 | 1.42 | 9.88% | - |
| Apr 21, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -2.19% | - |
| Apr 20, 2026 | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | 5.58% | 700 |
| Apr 17, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.18% | - |
| Apr 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.48% | - |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.04% | - |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Apr 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.71% | - |
| Apr 10, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -7.01% | - |
| Apr 9, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 8.21% | - |
| Apr 8, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Apr 7, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.87% | - |
| Apr 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.88% | - |
| Mar 31, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Mar 30, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -5.65% | - |
| 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% | - |