Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.840
+0.200 (5.49%)
Last updated: Feb 20, 2026, 5:15 PM CET
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 5.49% | - |
| Feb 19, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 2.82% | - |
| Feb 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Feb 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Feb 13, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -0.57% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Feb 11, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 2.27% | - |
| Feb 10, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Feb 9, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | 2.89% | - |
| Feb 6, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | -2.26% | - |
| Feb 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Feb 4, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - | - |
| Feb 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Feb 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jan 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Jan 28, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Jan 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jan 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jan 23, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 1.17% | - |
| Jan 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Jan 21, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | - | - |
| Jan 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jan 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Jan 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jan 15, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | -4.02% | - |
| Jan 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Jan 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jan 12, 2026 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | 1.80% | - |
| 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% | - |