BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.792
-0.026 (-1.43%)
At close: Aug 26, 2026
FRA:5T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.85% | - |
| Aug 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.29% | - |
| Aug 20, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -1.83% | - |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 6.28% | 300 |
| Aug 18, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -1.49% | - |
| Aug 17, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 3.88% | - |
| Aug 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 2.15% | - |
| Aug 13, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 3.88% | - |
| Aug 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.67% | - |
| Aug 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.10% | - |
| Aug 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.89% | - |
| Aug 7, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 0.92% | 29 |
| Aug 6, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.35% | - |
| Aug 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Aug 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.74% | - |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.71% | - |
| Jul 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Jul 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.73% | - |
| Jul 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.15% | - |
| Jul 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.72% | - |
| Jul 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Jul 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.85% | - |
| Jul 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.99% | - |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.95% | - |
| Jul 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jul 17, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.13% | - |
| Jul 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.44% | - |
| Jul 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.39% | - |
| Jul 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.74% | - |
| Jul 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.68% | - |
| Jul 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.57% | - |
| Jul 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.27% | - |
| Jul 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.56% | - |
| Jul 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Jul 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.77% | - |
| Jul 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.20% | - |
| Jul 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.18% | - |
| Jul 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.55% | - |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.84% | - |
| Jun 29, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -4.75% | - |
| Jun 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.50% | - |
| Jun 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.63% | - |
| Jun 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.85% | - |
| Jun 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.85% | - |
| Jun 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.06% | - |
| Jun 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.36% | - |
| Jun 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jun 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.84% | - |