BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.404
+0.018 (1.30%)
At close: Dec 19, 2025
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |