Becle, S.A.B. de C.V. (FRA:6BE)
Germany · Delayed Price · Currency is EUR 0.9850
+0.0250 (2.60%)
At close: Dec 19, 2025
Becle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | - |
| Dec 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Dec 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.56% | - |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.52% | - |
| Dec 15, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | - | 50 |
| Dec 12, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.85% | 1,000 |
| Dec 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Dec 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.06% | - |
| Dec 9, 2025 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.66% | 2,573 |
| Dec 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Dec 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | - |
| Dec 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Dec 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Dec 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Dec 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Nov 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Nov 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Nov 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 230 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Nov 19, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Nov 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Nov 17, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Nov 14, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Nov 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Nov 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 3,000 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Nov 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Nov 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Nov 4, 2025 | 1.04 | 1.11 | 1.04 | 1.11 | 1.11 | 0.91% | 812 |
| Nov 3, 2025 | 1.03 | 1.10 | 1.03 | 1.10 | 1.10 | 7.84% | 3,000 |
| Oct 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -7.96% | - |
| Oct 29, 2025 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 1.80% | 1,450 |
| Oct 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Oct 27, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 69 |
| Oct 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 12.50% | - |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Oct 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.50% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Oct 20, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 3,085 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.73% | - |
| Oct 16, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 11.83% | 100 |
| Oct 15, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.76% | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.02% | - |
| Oct 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |