Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.680
-0.020 (-0.54%)
Last updated: Jul 28, 2026, 5:15 PM CET
FRA:B6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 2.21% | - |
| Jul 24, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | - |
| Jul 23, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | -1.10% | - |
| Jul 22, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jul 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jul 20, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 2.21% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Jul 16, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.14% | - |
| Jul 15, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | - |
| Jul 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Jul 10, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | - | - |
| Jul 9, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 1.14% | - |
| Jul 8, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | - |
| Jul 7, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Jul 6, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -1.14% | - |
| Jul 3, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.73% | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | -0.57% | - |
| Jul 1, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | - | - |
| Jun 30, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 1.16% | - |
| Jun 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jun 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jun 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jun 23, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | -2.37% | - |
| Jun 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Jun 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Jun 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jun 16, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 890 |
| Jun 15, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | - |
| Jun 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jun 11, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| Jun 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | - |
| Jun 9, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Jun 8, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Jun 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 4, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Jun 3, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jun 2, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jun 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 29, 2026 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | 2.47% | - |
| May 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| May 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| May 26, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | - |
| May 25, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| May 22, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| May 21, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | -1.25% | - |
| May 20, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | - |
| May 19, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | - |