Beijing Media Corporation Limited (FRA:BME)
Germany · Delayed Price · Currency is EUR 0.0475
+0.0055 (13.10%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:BME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.10% | 30 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 9.09% | - |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.36% | - |
| Oct 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 25.29% | - |
| Oct 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 12.99% | - |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.53% | - |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.60% | - |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.75% | - |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.11% | - |
| Oct 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 12.66% | - |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.20% | - |
| Oct 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 23.75% | - |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.04% | - |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -21.37% | - |
| Oct 1, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 24.47% | - |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.08% | - |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.49% | - |
| Sep 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.32% | - |
| Sep 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 11.90% | - |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.51% | - |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | - |
| Sep 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.44% | - |
| Sep 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 5.13% | - |
| Sep 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.42% | - |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.56% | - |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.35% | - |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.55% | - |
| Sep 14, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| Sep 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| Sep 9, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.81% | - |
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.95% | - |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 14, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 7, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 3.61% | - |
| Aug 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |