BeOne Medicines AG (FRA:49BA)
Germany · Delayed Price · Currency is EUR 304.00
+2.00 (0.66%)
At close: Sep 18, 2026
FRA:49BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | 0.66% | - |
| Sep 17, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2.03% | - |
| Sep 16, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | -1.99% | - |
| Sep 15, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.66% | - |
| Sep 14, 2026 | 294.00 | 304.00 | 294.00 | 304.00 | 304.00 | 4.11% | - |
| Sep 11, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - | - |
| Sep 10, 2026 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | -2.01% | 15 |
| Sep 9, 2026 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | - | - |
| Sep 8, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -4.49% | - |
| Sep 7, 2026 | 298.00 | 312.00 | 298.00 | 312.00 | 312.00 | 1.96% | 15 |
| Sep 4, 2026 | 314.00 | 314.00 | 306.00 | 306.00 | 306.00 | - | - |
| Sep 3, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | -2.55% | - |
| Sep 2, 2026 | 300.00 | 314.00 | 300.00 | 314.00 | 314.00 | 3.97% | - |
| Sep 1, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | -0.66% | - |
| Aug 31, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -2.56% | - |
| Aug 28, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | -1.27% | - |
| Aug 27, 2026 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | -0.63% | - |
| Aug 26, 2026 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | - |
| Aug 25, 2026 | 308.00 | 316.00 | 308.00 | 316.00 | 316.00 | 1.28% | - |
| Aug 24, 2026 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | -1.89% | - |
| Aug 21, 2026 | 306.00 | 318.00 | 306.00 | 318.00 | 318.00 | 0.63% | - |
| Aug 20, 2026 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | -3.66% | - |
| Aug 19, 2026 | 308.00 | 328.00 | 308.00 | 328.00 | 328.00 | 7.19% | 3 |
| Aug 18, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 5.52% | - |
| Aug 17, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -2.03% | - |
| Aug 14, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | -3.90% | - |
| Aug 13, 2026 | 300.00 | 308.00 | 300.00 | 308.00 | 308.00 | 0.65% | - |
| Aug 12, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | -1.29% | - |
| Aug 11, 2026 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.97% | - |
| Aug 10, 2026 | 300.00 | 312.00 | 300.00 | 304.00 | 304.00 | 3.40% | 2 |
| Aug 7, 2026 | 298.00 | 304.00 | 294.00 | 294.00 | 294.00 | 4.26% | 45 |
| Aug 6, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | - | - |
| Aug 5, 2026 | 272.00 | 282.00 | 272.00 | 282.00 | 282.00 | 2.92% | - |
| Aug 4, 2026 | 264.00 | 274.00 | 264.00 | 274.00 | 274.00 | 2.24% | - |
| Aug 3, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | -1.47% | - |
| Jul 31, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.45% | - |
| Jul 30, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -2.13% | - |
| Jul 29, 2026 | 286.00 | 286.00 | 282.00 | 282.00 | 282.00 | -0.70% | 70 |
| Jul 28, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | -0.70% | - |
| Jul 27, 2026 | 278.00 | 286.00 | 278.00 | 286.00 | 286.00 | 0.70% | - |
| Jul 24, 2026 | 296.00 | 296.00 | 284.00 | 284.00 | 284.00 | 2.16% | 15 |
| Jul 23, 2026 | 270.00 | 278.00 | 270.00 | 278.00 | 278.00 | -2.11% | - |
| Jul 22, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 2.90% | 60 |
| Jul 21, 2026 | 264.00 | 276.00 | 264.00 | 276.00 | 276.00 | 1.47% | - |
| Jul 20, 2026 | 264.00 | 272.00 | 264.00 | 272.00 | 272.00 | 2.26% | - |
| Jul 17, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | -1.48% | - |
| Jul 16, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 0.75% | - |
| Jul 15, 2026 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 2.29% | - |
| Jul 14, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | -2.96% | - |
| Jul 13, 2026 | 250.00 | 270.00 | 250.00 | 270.00 | 270.00 | 4.65% | 75 |