Beijing Media Corporation Limited (FRA:BME)
Germany · Delayed Price · Currency is EUR 0.0505
+0.0005 (1.00%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:BME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.99% | - |
| Apr 22, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -2.88% | - |
| Apr 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 20, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -2.80% | - |
| Apr 17, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 16, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 15, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | 1.90% | - |
| Apr 13, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -7.89% | - |
| Apr 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.87% | - |
| Apr 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Apr 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.88% | - |
| Apr 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.87% | - |
| Apr 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.88% | - |
| Apr 1, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Mar 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.87% | - |
| Mar 30, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -0.86% | - |
| 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% | - |