Beam Global (FRA:16NA)
Germany · Delayed Price · Currency is EUR 0.8365
-0.0405 (-4.62%)
Last updated: Oct 15, 2026, 3:43 PM CET
FRA:16NA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -4.62% | 70 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | 0.69% | - |
| Oct 13, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.13% | - |
| Oct 12, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -2.63% | - |
| Oct 9, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -0.05% | - |
| Oct 8, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.93% | - |
| Oct 7, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.86% | - |
| Oct 6, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.61% | - |
| Oct 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.70% | - |
| Oct 2, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.62% | - |
| Oct 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.86% | - |
| Sep 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.15% | - |
| Sep 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -3.21% | - |
| Sep 28, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -3.71% | - |
| Sep 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.85% | - |
| Sep 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.11% | - |
| Sep 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -4.20% | 70 |
| Sep 22, 2026 | 1.15 | 1.23 | 1.14 | 1.14 | 1.14 | -3.05% | 7,460 |
| Sep 21, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 2,000 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.05% | - |
| Sep 17, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | - |
| Sep 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.42% | - |
| Sep 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.75% | 700 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 3.08% | - |
| Sep 11, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.78% | - |
| Sep 10, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.78% | - |
| Sep 9, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.96% | 820 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.10% | - |
| Sep 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.49% | - |
| Sep 4, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.51% | - |
| Sep 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.67% | - |
| Sep 2, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 2.29% | - |
| Sep 1, 2026 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -7.27% | - |
| Aug 31, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.01% | - |
| Aug 28, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -9.27% | - |
| Aug 27, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.85% | - |
| Aug 26, 2026 | 1.15 | 1.40 | 1.15 | 1.40 | 1.40 | 18.98% | 207 |
| Aug 25, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -7.88% | - |
| Aug 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 1.43% | - |
| Aug 21, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 8.69% | - |
| Aug 20, 2026 | 1.15 | 1.31 | 1.15 | 1.16 | 1.16 | 19.61% | 3,528 |
| Aug 19, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | - |
| Aug 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.92% | - |
| Aug 17, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 4.97% | 186 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -7.15% | - |
| Aug 13, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | - |
| Aug 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.63% | - |
| Aug 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | - |
| Aug 10, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -4.15% | - |
| Aug 7, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.35% | - |