BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.708
+0.100 (6.22%)
At close: Oct 23, 2026
FRA:5T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | 6.22% | - |
| Oct 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.90% | - |
| Oct 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.13% | - |
| Oct 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.48% | - |
| Oct 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.31% | - |
| Oct 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.24% | - |
| Oct 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.72% | - |
| Oct 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.34% | - |
| Oct 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.74% | - |
| Oct 9, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.12% | - |
| Oct 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.04% | - |
| Oct 7, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -3.34% | - |
| Oct 6, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -1.75% | - |
| Oct 5, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.33% | - |
| Oct 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.04% | - |
| Oct 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.84% | - |
| Sep 30, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.12% | - |
| Sep 29, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.03% | - |
| Sep 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Sep 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.80% | - |
| Sep 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | - |
| Sep 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.98% | - |
| Sep 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.32% | - |
| Sep 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.84% | - |
| Sep 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Sep 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Sep 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.81% | - |
| Sep 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | - |
| Sep 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.16% | - |
| Sep 10, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.83% | - |
| Sep 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.88% | - |
| Sep 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.00% | - |
| Sep 7, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.34% | 29 |
| Sep 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.59% | - |
| Sep 3, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -4.56% | - |
| Sep 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.18% | - |
| Sep 1, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.76% | - |
| Aug 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.11% | - |
| Aug 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.76% | - |
| Aug 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.67% | - |
| Aug 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.43% | - |
| 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% | - |