Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 2.860
-0.040 (-1.38%)
At close: Nov 7, 2025
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | 694 |
| Nov 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | 694 |
| Nov 6, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Nov 5, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Nov 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Oct 31, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | - |
| Oct 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 694 |
| Oct 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | 694 |
| Oct 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 694 |
| Oct 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 694 |
| Oct 23, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 694 |
| Oct 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.38% | 694 |
| Oct 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 694 |
| Oct 20, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.78% | 694 |
| Oct 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 694 |
| Oct 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | 694 |
| Oct 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 694 |
| Oct 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 694 |
| Oct 13, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | -0.69% | 694 |
| Oct 10, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -5.88% | 694 |
| Oct 9, 2025 | 2.90 | 3.06 | 2.88 | 3.06 | 3.06 | 9.29% | 694 |
| Oct 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 188 |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Oct 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Oct 1, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Sep 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Sep 26, 2025 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Sep 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Sep 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Sep 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | 188 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | 188 |
| Sep 19, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | 188 |
| Sep 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 188 |
| Sep 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | 188 |
| Sep 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 188 |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 188 |
| Sep 12, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 188 |
| Sep 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 188 |
| Sep 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 188 |
| Sep 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 188 |
| Sep 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | 188 |
| Sep 5, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 188 |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | 188 |
| Sep 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | 188 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -3.07% | 188 |