BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.412
-0.026 (-1.81%)
At close: Jan 30, 2026
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.81% | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.97% | - |
| Jan 27, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.28% | - |
| Jan 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Jan 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.14% | - |
| Jan 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.56% | - |
| Jan 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.12% | - |
| Jan 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.98% | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Jan 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Jan 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.27% | - |
| Jan 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.14% | - |
| Jan 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.27% | - |
| Jan 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.97% | - |
| Jan 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.28% | - |
| Jan 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.16% | - |
| Jan 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.21% | - |
| Jan 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Jan 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.62% | - |
| Jan 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.65% | - |
| Dec 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 10.86% | - |
| Dec 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.98% | - |
| Dec 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.99% | - |
| Dec 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.00% | - |
| Dec 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30% | 473 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.73% | - |
| Dec 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.15% | - |
| Dec 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Dec 12, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Dec 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.74% | - |
| Dec 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.66% | - |
| Dec 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Dec 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.17% | - |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.94% | - |
| Dec 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.26% | - |
| 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% | - |