Becle, S.A.B. de C.V. (FRA:6BE)
Germany · Delayed Price · Currency is EUR 1.010
+0.025 (2.54%)
At close: Dec 1, 2025
Becle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Oct 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.57% | - |
| Oct 6, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | 267 |
| Oct 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.85% | - |
| Oct 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 264 |
| Oct 1, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 4.57% | 1,016 |
| Sep 30, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -8.38% | - |
| Sep 29, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 5.52% | 50 |
| Sep 26, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.16% | - |
| Sep 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Sep 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.61% | - |
| Sep 23, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |