BeOne Medicines AG (FRA:49BA)
Germany · Delayed Price · Currency is EUR 272.00
+6.00 (2.26%)
Last updated: Jul 20, 2026, 3:42 PM CET
FRA:49BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | -1.53% | - |
| Jul 9, 2026 | 248.00 | 264.00 | 248.00 | 262.00 | 262.00 | - | 15 |
| Jul 8, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | -0.76% | 5 |
| Jul 7, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | -1.49% | - |
| Jul 6, 2026 | 274.00 | 276.00 | 268.00 | 268.00 | 268.00 | 8.06% | 60 |
| Jul 3, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Jul 2, 2026 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 2.42% | - |
| Jul 1, 2026 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 0.81% | - |
| Jun 30, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Jun 29, 2026 | 254.00 | 254.00 | 250.00 | 250.00 | 250.00 | 4.17% | - |
| Jun 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Jun 25, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jun 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 4.31% | - |
| Jun 23, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jun 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jun 19, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 4.50% | - |
| Jun 18, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | - |
| Jun 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 0.89% | - |
| Jun 16, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.88% | - |
| Jun 15, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.80% | - |
| Jun 12, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Jun 11, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -3.48% | 20 |
| Jun 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Jun 9, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Jun 8, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 20 |
| Jun 5, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Jun 4, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | - |
| Jun 3, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Jun 2, 2026 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -2.50% | - |
| Jun 1, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| May 29, 2026 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | -2.38% | - |
| May 28, 2026 | 248.00 | 252.00 | 246.00 | 252.00 | 252.00 | -1.56% | 12 |
| May 27, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -2.29% | - |
| May 26, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | -2.24% | - |
| May 25, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 2.29% | - |
| May 22, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 1.55% | - |
| May 21, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| May 20, 2026 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 4.84% | - |
| May 19, 2026 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | - | - |
| May 18, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| May 15, 2026 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | -2.31% | - |
| May 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -6.47% | - |
| May 13, 2026 | 264.00 | 278.00 | 260.00 | 278.00 | 278.00 | 4.51% | 13 |
| May 12, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | - |