Beazer Homes USA, Inc. (FRA:BE4A)
Germany · Delayed Price · Currency is EUR 19.20
-0.10 (-0.52%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BE4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.58% | - |
| Apr 22, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Apr 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.78% | - |
| Apr 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6.94% | - |
| Apr 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.46% | - |
| Apr 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 14, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Apr 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Apr 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Apr 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | - |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Apr 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.09% | - |
| Mar 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Mar 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Mar 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.43% | - |
| Mar 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Mar 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Mar 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Mar 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Mar 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Mar 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Mar 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Mar 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.46% | - |
| Mar 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Mar 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Mar 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Mar 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Feb 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Feb 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Feb 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Feb 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Feb 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Feb 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 4.46% | - |
| Feb 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Feb 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5.71% | - |