Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.640
+0.020 (0.55%)
At close: Sep 18, 2026
FRA:B6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Sep 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Sep 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Sep 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Sep 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Sep 10, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Sep 9, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Sep 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Sep 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 2, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | - | - |
| Sep 1, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Aug 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 27, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Aug 25, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | -1.42% | - |
| Aug 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -0.52% | - |
| Aug 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -2.02% | - |
| Aug 20, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | 10.61% | - |
| Aug 19, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.54 | - | - |
| Aug 18, 2026 | 3.58 | 3.60 | 3.58 | 3.58 | 3.54 | -0.56% | - |
| Aug 17, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.56 | -0.55% | - |
| Aug 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -0.55% | - |
| Aug 13, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.60 | -0.55% | - |
| Aug 12, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.62 | -1.61% | - |
| Aug 11, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.68 | -0.53% | - |
| Aug 10, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.70 | 2.75% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | -0.55% | - |
| Aug 6, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.62 | 2.23% | - |
| Aug 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -1.10% | - |
| Aug 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -0.55% | - |
| Aug 3, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.60 | 0.55% | - |
| Jul 31, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.58 | -1.09% | - |
| Jul 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -1.08% | - |
| Jul 29, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.66 | 0.54% | - |
| Jul 28, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.64 | -0.54% | - |
| Jul 27, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.66 | 2.21% | - |
| Jul 24, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.58 | 0.56% | - |
| Jul 23, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.56 | -1.10% | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | -1.09% | - |
| Jul 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -0.54% | - |
| Jul 20, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.66 | 2.21% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 1.69% | - |
| Jul 16, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.52 | 1.14% | - |
| Jul 15, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.48 | 0.57% | - |
| Jul 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 0.57% | - |
| Jul 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.44 | -2.25% | - |