Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.520
+0.080 (2.33%)
Last updated: Jan 29, 2026, 10:30 AM CET
Bega Cheese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |