Beijing Enterprises Holdings Limited (FRA:BJEB)
Germany · Delayed Price · Currency is EUR 3.280
0.00 (0.00%)
At close: Sep 18, 2026
FRA:BJEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Sep 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Sep 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | - |
| Sep 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.63% | 48 |
| Sep 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | -0.59% | - |
| Sep 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | 1.20% | - |
| Sep 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25 | -1.76% | - |
| Sep 4, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | - | - |
| Sep 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | -1.73% | - |
| Sep 2, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.36 | 1.17% | 2 |
| Sep 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.33 | - | - |
| Aug 31, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.33 | -1.72% | - |
| Aug 28, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.38 | 4.82% | 405 |
| Aug 27, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | -1.78% | - |
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | -0.59% | - |
| Aug 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.31 | 0.59% | - |
| Aug 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | 0.60% | - |
| Aug 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | - | - |
| Aug 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 1.20% | - |
| Aug 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 0.61% | - |
| Aug 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | 2.48% | - |
| Aug 17, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | -0.62% | - |
| Aug 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | - | - |
| Aug 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | -0.61% | - |
| Aug 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.17 | -1.21% | - |
| Aug 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | - | - |
| Aug 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | - | - |
| Aug 7, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -0.60% | - |
| Aug 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | -1.78% | - |
| Aug 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.29 | -1.17% | - |
| Aug 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.33 | -1.16% | - |
| Aug 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -0.57% | - |
| Jul 31, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -2.79% | - |
| Jul 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.48 | -1.10% | - |
| Jul 29, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.52 | 2.84% | 700 |
| Jul 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.42 | 2.33% | - |
| Jul 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | -0.58% | - |
| Jul 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -1.14% | - |
| Jul 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | 1.74% | - |
| Jul 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | -1.15% | - |
| Jul 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | -1.69% | - |
| Jul 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.44 | 5.36% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.27 | 1.82% | - |
| Jul 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | -1.20% | - |
| Jul 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.25 | 0.60% | - |
| Jul 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.23 | 0.61% | - |
| Jul 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.21 | 1.85% | - |