BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.640
+0.010 (0.61%)
At close: Jul 20, 2026
FRA:5T0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| Jun 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | - |
| Jun 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.33% | - |
| Jun 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.29% | - |
| Jun 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.00% | - |
| Jun 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jun 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Jun 5, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.73% | - |
| Jun 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.17% | - |
| 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% | - |