BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.192
-0.012 (-1.00%)
At close: Mar 27, 2026
FRA:5T0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | - |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.08% | - |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| Mar 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.28% | - |
| Mar 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.65% | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.92% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.17% | - |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34% | - |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.87% | - |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.15% | - |
| Mar 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.04% | - |
| Mar 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | - |
| Mar 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.27% | - |
| Mar 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Mar 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Feb 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.14% | - |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.58% | - |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.15% | - |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.86% | - |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Feb 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Feb 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.82% | - |
| Feb 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Feb 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.30% | - |
| Feb 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Feb 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.12% | - |
| Feb 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.11% | - |
| Feb 3, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.83% | - |
| 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% | - |