BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.244
-0.004 (-0.32%)
At close: Nov 24, 2025
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.67% | - |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.48% | - |
| Nov 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.96% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | - |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.96% | - |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.10% | - |
| Nov 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.57% | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.17% | - |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.79% | - |
| Nov 11, 2025 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 12.17% | 10 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.04% | - |
| Nov 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.04% | - |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.53% | - |
| Nov 4, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 7.35% | 73 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.76% | - |
| Oct 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.85% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.86% | - |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.29% | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.14% | - |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.58% | - |
| Oct 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.58% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.55% | - |
| Oct 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.36% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.34% | - |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.46% | - |
| Oct 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.87% | - |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | - |
| Oct 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.63% | - |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.44% | - |
| Oct 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.66% | - |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.04% | - |
| Oct 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Sep 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.63% | - |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.88% | - |
| Sep 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.57% | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Sep 24, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -6.54% | - |
| Sep 23, 2025 | 1.36 | 1.53 | 1.36 | 1.53 | 1.53 | 3.52% | 113 |