BE Group AB (publ) (FRA:BGA1)
Germany · Delayed Price · Currency is EUR 2.400
-0.005 (-0.21%)
Last updated: Dec 1, 2025, 8:12 AM CET
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.09% | - |
| Oct 23, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | - |
| Oct 22, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.45% | - |
| Oct 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Oct 20, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 3.31% | 300 |
| Oct 17, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.09% | - |
| Oct 16, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 2.46% | - |
| Oct 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.32% | - |
| Oct 14, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.95% | - |
| Oct 13, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.43% | - |
| Oct 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.07% | - |
| Oct 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.63% | - |
| Oct 8, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.44% | - |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.08% | - |
| Oct 6, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.43% | - |
| Oct 3, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | - |
| Oct 2, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.95% | - |
| Oct 1, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.71% | - |
| Sep 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.86% | - |
| Sep 29, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.53% | - |
| Sep 26, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.22% | - |
| Sep 25, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.44% | - |
| Sep 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.50% | - |
| Sep 23, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -1.27% | - |
| Sep 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.07% | - |