BeMetals Corp. (FRA:1OI)
Germany · Delayed Price · Currency is EUR 0.0240
0.00 (0.00%)
Last updated: Apr 22, 2026, 8:00 AM CET
FRA:1OI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | - |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | - |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.83% | - |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.24% | - |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.41% | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.15% | - |
| Apr 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 38.98% | 5,000 |
| Apr 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.46% | - |
| Apr 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.93% | - |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.87% | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.17% | - |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Mar 25, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.36% | - |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | - |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | - |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.26% | - |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -42.42% | - |
| Mar 12, 2026 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 32.00% | 2,000 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.05% | - |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | - |
| Mar 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.39% | - |
| Mar 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.47% | - |
| Mar 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.90% | - |
| Mar 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.33% | - |
| Mar 2, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 4.65% | 222 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.18% | - |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.61% | - |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.98% | - |
| Feb 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.18% | - |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.16% | - |
| Feb 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.52% | - |
| Feb 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.24% | - |
| Feb 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.39% | - |
| Feb 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.48% | - |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.05% | - |
| Feb 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.79% | - |
| Feb 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.48% | - |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.82% | - |
| Feb 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.74% | - |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |