BE Group AB (publ) (FRA:BGA1)
Germany · Delayed Price · Currency is EUR 2.460
-0.005 (-0.20%)
Last updated: Jan 2, 2026, 9:11 AM CET
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.61% | - |
| Jan 8, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.39% | - |
| Jan 7, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | - |
| Jan 6, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 1.21% | - |
| Jan 5, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.81% | - |
| Jan 2, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.20% | - |
| Dec 30, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.86% | - |
| Dec 29, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.62% | - |
| Dec 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Dec 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Dec 19, 2025 | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | 1.26% | 807 |
| Dec 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.21% | - |
| Dec 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -2.46% | - |
| Dec 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.13% | - |
| Dec 15, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | - |
| Dec 12, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 2.60% | - |
| Dec 11, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.01% | - |
| Dec 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.41% | - |
| Dec 9, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 1.02% | - |
| Dec 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.31% | - |
| Dec 5, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.21% | - |
| Dec 4, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.21% | - |
| Dec 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.03% | - |
| Dec 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Dec 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.21% | - |
| Nov 28, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.63% | - |
| Nov 27, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.62% | - |
| Nov 26, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -2.24% | - |
| Nov 25, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Nov 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.24% | - |
| Nov 21, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.63% | - |
| Nov 20, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.05% | - |
| Nov 19, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.84% | - |
| Nov 18, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -5.91% | - |
| Nov 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.50% | - |
| Nov 14, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 6.98% | - |
| Nov 13, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 4.28% | - |
| Nov 12, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.97% | - |
| Nov 11, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.72% | - |
| Nov 10, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.43% | - |
| Nov 7, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.43% | - |
| Nov 6, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Nov 5, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.64% | - |
| Nov 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -1.26% | - |
| Nov 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Oct 31, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.07% | - |
| Oct 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.41% | - |
| Oct 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.08% | - |
| Oct 28, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.43% | - |
| Oct 27, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.65% | - |