Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.720
-0.040 (-1.06%)
At close: Aug 26, 2026
FRA:B6G Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.52 | - | - |
| Jul 9, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.52 | 1.14% | - |
| Jul 8, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.48 | 0.57% | - |
| Jul 7, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.46 | 0.57% | - |
| Jul 6, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.44 | -1.14% | - |
| Jul 3, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.48 | 1.73% | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.42 | -0.57% | - |
| Jul 1, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.44 | - | - |
| Jun 30, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.44 | 1.16% | - |
| Jun 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 0.58% | - |
| Jun 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | - | - |
| Jun 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | 3.01% | - |
| Jun 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.28 | 0.61% | - |
| Jun 23, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.26 | -2.37% | - |
| Jun 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -0.59% | - |
| Jun 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | 1.19% | - |
| Jun 18, 2026 | 3.36 | 3.36 | 3.34 | 3.36 | 3.32 | 0.60% | - |