Beijing Media Corporation Limited (FRA:BME)
Germany · Delayed Price · Currency is EUR 0.0480
-0.0005 (-1.03%)
Last updated: Nov 27, 2025, 3:29 PM CET
Beijing Media Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1.04% | - |
| Nov 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.03% | - |
| Nov 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 24, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.90% | - |
| Nov 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.99% | - |
| Nov 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.98% | - |
| Nov 17, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -7.27% | - |
| Nov 14, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.90% | - |
| Nov 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 6.73% | - |
| Nov 12, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 0.97% | - |
| Nov 11, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -6.36% | - |
| Nov 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.85% | - |
| Nov 7, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -0.92% | - |
| Nov 6, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 0.93% | - |
| Nov 5, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -6.90% | - |
| Nov 4, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Nov 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.87% | - |
| Oct 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.88% | - |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Oct 28, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Oct 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 6,647 |
| Oct 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 7.41% | - |
| Oct 23, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 22, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 21, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 20, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -0.92% | - |
| Oct 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 16, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 2.83% | - |
| Oct 15, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -0.93% | - |
| Oct 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 10, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.76% | - |
| Oct 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.43% | - |
| Oct 8, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 6, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.95% | - |
| Oct 3, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 1.94% | - |
| Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.74% | - |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 30, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 29, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 26, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 25, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -5.31% | - |
| Sep 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.80% | - |
| Sep 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.77% | - |
| Sep 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.74% | - |