BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.648
-0.054 (-3.17%)
At close: Jun 4, 2026
FRA:5T0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.51% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.34% | - |
| Jun 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.68% | - |
| May 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| May 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.76% | - |
| May 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.47% | - |
| May 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 7.80% | - |
| May 25, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -3.07% | - |
| May 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.30% | - |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| May 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.25% | - |
| May 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.37% | - |
| May 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.98% | - |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.73% | - |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.84% | - |
| May 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| May 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 8.19% | - |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.81% | - |
| May 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.27% | - |
| May 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 12.10% | - |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.64% | - |
| May 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.48% | - |
| Apr 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Apr 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | - |
| Apr 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.75% | - |
| Apr 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.16% | - |
| Apr 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Apr 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.63% | - |
| Apr 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94% | - |
| Apr 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Apr 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.06% | - |
| Apr 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | - |
| Apr 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.94% | - |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.08% | - |
| Apr 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.79% | - |
| Apr 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Apr 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.66% | - |
| Apr 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.95% | - |
| Apr 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.65% | - |
| Mar 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.49% | - |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17% | - |
| 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% | - |