Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.340
+0.020 (0.60%)
Last updated: Jan 9, 2026, 10:30 AM CET
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jan 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jan 7, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jan 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Jan 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Jan 2, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Dec 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Dec 29, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Dec 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Dec 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Dec 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 3.66% | - |
| Dec 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Dec 17, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Dec 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Dec 15, 2025 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 1.83% | 1,080 |
| Dec 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Dec 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Dec 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Dec 8, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Dec 5, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | - | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Dec 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Dec 2, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 1.22% | - |
| Dec 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 27, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Nov 26, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.20% | - |
| Nov 25, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Nov 24, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | 920 |
| Nov 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Nov 20, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Nov 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 18, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Nov 14, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Nov 13, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Nov 12, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Nov 11, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 6.04% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 4.20% | - |
| Nov 7, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| 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% | - |
| Oct 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Oct 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |