BeMetals Corp. (FRA:1OI)
Germany · Delayed Price · Currency is EUR 0.0210
-0.0015 (-6.67%)
At close: Nov 28, 2025
BeMetals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.67% | - |
| Nov 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | - |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -34.38% | - |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.52% | - |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | - |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.75% | - |
| Nov 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.56% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | - |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | - |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Nov 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.75% | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.49% | - |
| Oct 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.43% | - |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.89% | - |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.15% | - |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.71% | - |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Oct 22, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 4,000 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.41% | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.39% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 80.00% | - |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -39.39% | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.48% | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 8, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 72.92% | - |
| Oct 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | - |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -43.16% | - |
| Oct 3, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 86.27% | 6,500 |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Oct 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.51% | - |
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.84% | - |
| Sep 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.92% | - |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | - |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | - |
| Sep 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Sep 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 41.67% | - |