Beijing Enterprises Water Group Limited (FRA:HUN2)
Germany · Delayed Price · Currency is EUR 0.2851
-0.0021 (-0.73%)
Last updated: Aug 1, 2025
FRA:HUN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6.37% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -7.41% | 4,000 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.51% | 4,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 4.88% | 4,000 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.09% | 4,000 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.43% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.46% | 4,000 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.85% | - |
| Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.33% | 4,000 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.34% | 4,000 |
| Jul 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 1.03% | 4,000 |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.59% | 4,000 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 0.74% | 4,000 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -0.30% | 4,000 |
| Jul 11, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | - | 3.93% | 4,000 |
| Jul 10, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | -5.22% | 2,585 |
| Jul 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 11.48% | 2,628 |
| Jul 8, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | -3.76% | 1,300 |
| Jul 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 0.71% | 25,139 |
| Jul 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.51% | 25,139 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.51% | - |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3.01% | - |
| Jul 1, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | - | 1.40% | 25,139 |
| Jun 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.86% | - |
| Jun 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -4.78% | 1,900 |
| Jun 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | -8.27% | - |
| Jun 25, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 5.64% | 5,793 |
| Jun 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 4.08% | - |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.87% | - |
| Jun 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | -1.98% | 5,000 |
| Jun 19, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | -1.25% | - |
| Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -1.49% | - |
| Jun 17, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | 3.00% | 11 |
| Jun 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.33% | - |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.46% | 11 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -2.59% | 11 |
| Jun 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | -0.56% | 11 |
| Jun 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 1.90% | 11 |
| Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.50% | - |
| Jun 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.32% | 11 |
| Jun 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.14% | - |
| Jun 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.04% | 11 |
| Jun 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.94% | 11 |
| Jun 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1.68% | 11 |
| May 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -5.54% | 11 |
| May 29, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | - | -0.07% | 11 |
| May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.21% | - |
| May 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.80% | - |
| May 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.31% | 11 |
| May 23, 2025 | 0.28 | 0.32 | 0.27 | 0.27 | - | -5.22% | 11 |