Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.500
+0.040 (1.16%)
Last updated: Apr 24, 2026, 5:15 PM CET
FRA:B6G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | - | 1.16% | - |
| Apr 23, 2026 | 3.44 | 3.46 | 3.44 | 3.46 | 3.46 | 0.58% | - |
| Apr 22, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | -2.82% | - |
| Apr 21, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.14% | - |
| Apr 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Apr 17, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Apr 16, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | - |
| Apr 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Apr 14, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | -1.12% | - |
| Apr 13, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Apr 10, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Apr 9, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 0.55% | - |
| Apr 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Apr 7, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Apr 2, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | - | - |
| Apr 1, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Mar 31, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Mar 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Mar 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Mar 26, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Mar 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Mar 24, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Mar 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Mar 20, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Mar 19, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Mar 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Mar 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Mar 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Mar 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Mar 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Mar 10, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 2.29% | - |
| Mar 9, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | -2.23% | - |
| Mar 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Mar 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Mar 4, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -3.76% | - |
| Mar 3, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Mar 2, 2026 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 1.08% | - |
| Feb 27, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 26, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Feb 25, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | 1.10% | - |
| Feb 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Feb 23, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.66 | -3.65% | 500 |
| Feb 20, 2026 | 3.82 | 3.84 | 3.82 | 3.84 | 3.80 | 5.49% | - |
| Feb 19, 2026 | 3.62 | 3.64 | 3.62 | 3.64 | 3.60 | 2.82% | - |
| Feb 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 0.57% | - |
| Feb 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | - | - |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 0.57% | - |
| Feb 13, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.46 | -0.57% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | -2.22% | - |