Beazer Homes USA, Inc. (FRA:BE4A)
Germany · Delayed Price · Currency is EUR 29.60
0.00 (0.00%)
Last updated: Oct 9, 2026, 8:01 AM CET
FRA:BE4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 9, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Sep 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Sep 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Sep 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Sep 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Sep 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Aug 31, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 28, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 27, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 26, 2026 | 28.20 | 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% | - |