Beijing Media Corporation Limited (FRA:BME)
Germany · Delayed Price · Currency is EUR 0.0580
0.00 (0.00%)
At close: Mar 27, 2026
FRA:BME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 4.50% | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -5.13% | - |
| Mar 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.85% | - |
| Mar 20, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 19, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -11.28% | - |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 19.82% | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.91% | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.92% | - |
| Mar 13, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 0.93% | - |
| Mar 12, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -6.90% | - |
| Mar 11, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.87% | - |
| Mar 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.86% | - |
| Mar 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.57% | - |
| Mar 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.67% | - |
| Mar 4, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -0.83% | - |
| Mar 3, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 2.54% | - |
| Mar 2, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 0.85% | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.10% | - |
| Feb 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 7.02% | - |
| Feb 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 10.68% | - |
| Feb 24, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -14.17% | - |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Feb 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.61% | - |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.81% | - |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 11, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 7.89% | - |
| Feb 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -18.57% | - |
| Feb 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 5.26% | - |
| Feb 5, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.92% | - |
| Feb 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.14% | - |
| Feb 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 10.24% | - |
| Jan 30, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -7.97% | - |
| Jan 29, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 28, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 25.45% | - |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.90% | - |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.12% | - |
| Jan 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 10.00% | - |
| Jan 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Jan 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -6.25% | - |
| Jan 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.43% | - |