BeOne Medicines AG (FRA:49BA)
Germany · Delayed Price · Currency is EUR 286.00
-2.00 (-0.69%)
Last updated: Dec 2, 2025, 8:30 AM CET
BeOne Medicines AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 1.37% | 300 |
| Nov 27, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | - |
| Nov 26, 2025 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.36% | - |
| Nov 25, 2025 | 284.00 | 302.00 | 284.00 | 294.00 | 294.00 | -3.29% | 10 |
| Nov 24, 2025 | 290.00 | 304.00 | 290.00 | 304.00 | 304.00 | 1.33% | - |
| Nov 21, 2025 | 284.00 | 300.00 | 284.00 | 300.00 | 300.00 | -3.23% | - |
| Nov 20, 2025 | 298.00 | 310.00 | 298.00 | 310.00 | 310.00 | 0.65% | - |
| Nov 19, 2025 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | - | - |
| Nov 18, 2025 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 1.99% | - |
| Nov 17, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -4.43% | - |
| Nov 14, 2025 | 306.00 | 316.00 | 306.00 | 316.00 | 316.00 | -1.86% | - |
| Nov 13, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 3.87% | 10 |
| Nov 12, 2025 | 292.00 | 310.00 | 292.00 | 310.00 | 310.00 | 9.15% | - |
| Nov 11, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Nov 10, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 4.41% | - |
| Nov 7, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.86% | - |
| Nov 6, 2025 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 4.48% | 10 |
| Nov 5, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Nov 4, 2025 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | -2.19% | 5 |
| Nov 3, 2025 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 1.48% | - |
| Oct 31, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 10 |
| Oct 30, 2025 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | -0.74% | - |
| Oct 29, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 2.26% | - |
| Oct 28, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | - |
| Oct 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | - |
| Oct 24, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 1.52% | 10 |
| Oct 23, 2025 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | -1.49% | - |
| Oct 22, 2025 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | -0.74% | - |
| Oct 21, 2025 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | - | 2 |
| Oct 20, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | - |
| Oct 17, 2025 | 266.00 | 268.00 | 260.00 | 268.00 | 268.00 | -2.19% | 28 |
| Oct 16, 2025 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1.48% | - |
| Oct 15, 2025 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | -0.74% | - |
| Oct 14, 2025 | 264.00 | 272.00 | 264.00 | 272.00 | 272.00 | -2.86% | - |
| Oct 13, 2025 | 260.00 | 280.00 | 260.00 | 280.00 | 280.00 | -1.41% | - |
| Oct 10, 2025 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | - | - |
| Oct 9, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 284.00 | -4.70% | - |
| Oct 8, 2025 | 284.00 | 298.00 | 284.00 | 298.00 | 298.00 | 1.36% | - |
| Oct 7, 2025 | 292.00 | 294.00 | 292.00 | 294.00 | 294.00 | 1.38% | - |
| Oct 6, 2025 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | -0.68% | - |
| Oct 3, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -2.01% | - |
| Oct 2, 2025 | 282.00 | 298.00 | 282.00 | 298.00 | 298.00 | 3.47% | 18 |
| Oct 1, 2025 | 286.00 | 288.00 | 286.00 | 288.00 | 288.00 | 0.70% | - |
| Sep 30, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2.14% | - |
| Sep 29, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | 0.72% | - |
| Sep 26, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Sep 25, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Sep 24, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Sep 23, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -5.48% | - |
| Sep 22, 2025 | 282.00 | 292.00 | 282.00 | 292.00 | 292.00 | 2.82% | 10 |