Beijing Enterprises Holdings Limited (FRA:BJEB)
Germany · Delayed Price · Currency is EUR 3.280
-0.020 (-0.61%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:BJEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | - | -0.61% | - |
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.06% | - |
| Jun 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 0.59% | - |
| May 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 0.59% | - |
| May 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - | - |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.17% | - |
| May 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - | - |
| May 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | -1.16% | - |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | 0.58% | - |
| May 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | - | - |
| May 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | -0.58% | - |
| May 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | 1.17% | - |
| May 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | - | - |
| May 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.34 | 1.18% | - |
| May 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -1.74% | - |
| May 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | -0.58% | - |
| May 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | 2.37% | - |
| May 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -0.59% | - |
| May 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 1.19% | - |
| May 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | - | - |
| May 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -0.59% | - |
| May 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | - | - |
| May 4, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | -0.59% | - |
| Apr 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | -1.16% | - |
| Apr 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | - | - |
| Apr 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | - | - |
| Apr 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | -0.58% | - |
| Apr 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -1.14% | - |
| Apr 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.41 | 1.16% | - |
| Apr 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.37 | -1.14% | - |
| Apr 21, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.41 | 2.94% | 877 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 1.19% | - |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -2.89% | - |
| Apr 16, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.37 | 3.59% | 814 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | - | - |
| Apr 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -1.76% | - |
| Apr 13, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.32 | 1.19% | 2,998 |
| Apr 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | -1.18% | - |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | - | - |
| Apr 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.32 | 1.19% | - |
| Apr 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.28 | 1.20% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.24 | -0.60% | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | 1.21% | - |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.22 | -1.20% | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.26 | -1.18% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.30 | 1.81% | - |
| Mar 26, 2026 | 3.46 | 3.46 | 3.32 | 3.32 | 3.24 | -8.29% | 2,057 |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | - | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | 1.69% | - |
| Mar 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.47 | -2.73% | - |