Beijing Enterprises Holdings Limited (FRA:BJEB)
Germany · Delayed Price · Currency is EUR 3.360
+0.060 (1.82%)
At close: Jul 17, 2026
FRA:BJEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Jul 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jul 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Jul 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Jul 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Jul 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jul 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Jul 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Jul 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jul 3, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Jul 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jun 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Jun 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Jun 26, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Jun 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jun 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jun 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jun 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jun 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.70% | - |
| Jun 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 500 |
| Jun 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jun 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Jun 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jun 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Jun 9, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Jun 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Jun 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jun 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Jun 3, 2026 | 3.28 | 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% | - |