Beijing Enterprises Holdings Limited (FRA:BJEB)
Germany · Delayed Price · Currency is EUR 3.460
-0.040 (-1.14%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BJEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1.16% | - |
| Apr 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Apr 21, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 2.94% | 877 |
| Apr 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Apr 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Apr 16, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 3.59% | 814 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Apr 13, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | 1.19% | 2,998 |
| Apr 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Apr 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Apr 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Apr 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Apr 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Apr 1, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Mar 31, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Mar 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Mar 26, 2026 | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | -8.29% | 2,057 |
| Mar 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Mar 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Mar 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Mar 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Mar 18, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Mar 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Mar 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Mar 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Mar 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Mar 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Mar 10, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 375 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Mar 5, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Mar 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | - |
| Mar 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Mar 2, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 4.26% | 723 |
| Feb 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Feb 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Feb 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | - |
| Feb 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Feb 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Feb 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Feb 18, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Feb 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Feb 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Feb 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |