Beazer Homes USA, Inc. (FRA:BE4A)
Germany · Delayed Price · Currency is EUR 28.20
+0.20 (0.71%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:BE4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.71% | - |
| Aug 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 17, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Aug 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Aug 7, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Aug 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Aug 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Aug 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jul 31, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jul 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jul 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jul 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jul 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Jul 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jul 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Jul 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jul 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jul 10, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1.47% | 100 |
| Jul 9, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 13.33% | 100 |
| Jul 8, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 100 |
| Jul 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jul 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Jun 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jun 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 8.47% | - |
| Jun 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jun 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jun 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |