Beijing Enterprises Holdings Limited (FRA:BJEB)
Germany · Delayed Price · Currency is EUR 3.780
-0.040 (-1.05%)
At close: Oct 23, 2025
FRA:BJEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | 182 |
| Oct 22, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 1.60% | 182 |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | 500 |
| Oct 20, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | 500 |
| Oct 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | 1,000 |
| Oct 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,000 |
| Oct 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 1,000 |
| Oct 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | 1,000 |
| Oct 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 1,000 |
| Oct 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 1,000 |
| Oct 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 1,000 |
| Oct 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 1,000 |
| Oct 7, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | 1,000 |
| Oct 6, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | 1,000 |
| Oct 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | 1,000 |
| Oct 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 1,000 |
| Oct 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Sep 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Sep 25, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 800 |
| Sep 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Sep 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 1,000 |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 1,000 |
| Sep 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | 1,000 |
| Sep 18, 2025 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | -1.05% | 150 |
| Sep 17, 2025 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | 4.37% | 100 |
| Sep 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | 149 |
| Sep 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 630 |
| Sep 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Sep 11, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Sep 10, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Sep 9, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | -1.08% | - |
| Sep 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.63 | 1.09% | - |
| Sep 5, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 1.66% | - |
| Sep 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | - | - |
| Sep 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | 1.12% | - |
| Sep 2, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | -0.56% | - |
| Sep 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | 3.45% | - |
| Aug 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.39 | -2.25% | 558 |
| Aug 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -2.20% | - |
| Aug 27, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | -1.09% | - |
| Aug 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.59 | 0.55% | - |
| Aug 25, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | 0.55% | - |
| Aug 22, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.55 | 1.11% | - |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.51 | 0.56% | - |
| Aug 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | - | - |
| Aug 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | 0.56% | - |
| Aug 18, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -0.56% | - |
| Aug 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.49 | - | - |