BEWI ASA (FRA:5T0)
Germany · Delayed Price · Currency is EUR 1.258
+0.002 (0.16%)
At close: Apr 23, 2026
FRA:5T0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.92% | - |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.17% | - |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34% | - |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.18% | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.87% | - |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.15% | - |
| Mar 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.04% | - |
| Mar 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.29% | - |
| Mar 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.27% | - |
| Mar 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.14% | - |
| Mar 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.42% | - |
| Feb 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.14% | - |
| Feb 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.58% | - |
| Feb 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Feb 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.43% | - |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.15% | - |
| Feb 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.86% | - |
| Feb 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Feb 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Feb 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Feb 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.82% | - |