Bega Cheese Limited (FRA:B6G)
Germany · Delayed Price · Currency is EUR 3.200
-0.040 (-1.23%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:B6G Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| May 15, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| May 14, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.91% | - |
| May 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| May 12, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -0.65% | - |
| May 11, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| May 8, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | -1.28% | - |
| May 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| May 5, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -2.50% | - |
| May 4, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | 7,100 |
| Apr 30, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Apr 29, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Apr 27, 2026 | 3.48 | 3.66 | 3.48 | 3.48 | 3.48 | -0.57% | 82 |
| Apr 24, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 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% | - |