Diversified Royalty Corp. (FRA:BEW)
Germany · Delayed Price · Currency is EUR 2.900
-0.020 (-0.68%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:BEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.63% | - |
| Jun 1, 2026 | 2.99 | 3.03 | 2.99 | 3.03 | 3.03 | 1.00% | - |
| May 29, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | - |
| May 28, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 3.83% | - |
| May 27, 2026 | 3.02 | 3.02 | 2.87 | 2.87 | 2.87 | -2.71% | 97 |
| May 26, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| May 25, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| May 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.71% | - |
| May 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.09% | - |
| May 20, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 8.71% | - |
| May 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | - |
| May 18, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.38% | - |
| May 15, 2026 | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | 0.57% | - |
| May 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | -2.24% | - |
| May 13, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.66 | 2.29% | - |
| May 12, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | -0.76% | - |
| May 11, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | - | - |
| May 8, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | 0.38% | - |
| May 7, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.62 | -1.50% | - |
| May 6, 2026 | 2.64 | 2.68 | 2.64 | 2.67 | 2.65 | 2.69% | - |
| May 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | -2.62% | - |
| May 4, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.65 | 3.09% | - |
| Apr 30, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.58 | 0.39% | - |
| Apr 29, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.57 | -1.53% | - |
| Apr 28, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.61 | -0.38% | - |
| Apr 27, 2026 | 2.61 | 2.65 | 2.61 | 2.63 | 2.62 | - | - |
| Apr 24, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.62 | -0.38% | - |
| Apr 23, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | 0.76% | - |
| Apr 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.61 | -0.76% | - |
| Apr 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.63 | -0.75% | - |
| Apr 20, 2026 | 2.63 | 2.66 | 2.63 | 2.66 | 2.64 | -3.27% | - |
| Apr 17, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.73 | 10.00% | 200 |
| Apr 16, 2026 | 2.59 | 2.60 | 2.50 | 2.50 | 2.49 | -3.85% | 10,000 |
| Apr 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | -1.34% | - |
| Apr 14, 2026 | 2.63 | 2.65 | 2.63 | 2.65 | 2.62 | 0.76% | - |
| Apr 13, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.60 | -1.50% | - |
| Apr 10, 2026 | 2.66 | 2.67 | 2.66 | 2.67 | 2.64 | 1.14% | - |
| Apr 9, 2026 | 2.61 | 2.64 | 2.61 | 2.64 | 2.61 | 3.53% | - |
| Apr 8, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.52 | -1.54% | - |
| Apr 7, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.56 | 1.17% | - |
| Apr 2, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.53 | 0.20% | - |
| Apr 1, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.53 | 3.65% | - |
| Mar 31, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.44 | 0.82% | - |
| Mar 30, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.42 | -3.93% | - |
| Mar 27, 2026 | 2.49 | 2.60 | 2.49 | 2.55 | 2.52 | -0.59% | 1,200 |
| Mar 26, 2026 | 2.53 | 2.56 | 2.53 | 2.56 | 2.53 | - | - |
| Mar 25, 2026 | 2.49 | 2.56 | 2.49 | 2.56 | 2.53 | 0.79% | - |
| Mar 24, 2026 | 2.48 | 2.54 | 2.48 | 2.54 | 2.51 | 6.05% | 400 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | -2.64% | - |
| Mar 20, 2026 | 2.46 | 2.55 | 2.46 | 2.46 | 2.43 | -2.19% | 900 |