Beijing Enterprises Water Group Limited (FRA:HUN2)
Germany · Delayed Price · Currency is EUR 0.2648
-0.0026 (-0.97%)
Last updated: Oct 23, 2025, 8:01 AM CET
FRA:HUN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.53% | 5,000 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.45% | 5,000 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.84% | 5,000 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.16% | 137,226 |
| Oct 16, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 5.43% | 137,226 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15% | 50 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.35% | 50 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.44% | 50 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.90% | 50 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.14% | 50 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.44% | 50 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 50 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.08% | 1,000 |
| Oct 3, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.32% | 28,737 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.12% | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.08% | 7,000 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.53% | - |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.47% | 1,100 |
| Sep 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -7.73% | 500 |
| Sep 24, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -0.75% | 30,248 |
| Sep 23, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.93% | 1,699 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.08% | 6,335 |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.00% | 6,335 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.78% | 6,335 |
| Sep 17, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 8.50% | 6,335 |
| Sep 16, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -1.35% | 14,000 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.80% | 6,666 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.41% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.69% | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.90% | - |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.35% | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.11% | - |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.26 | 3.08% | - |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.76% | 1,000 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.07% | 13,332 |
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 0.18% | - |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 0.77% | 20,000 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.40% | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.38% | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.51% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.87% | - |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | 1.96% | 13 |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.30% | 187 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26% | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.60% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -0.92% | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -0.44% | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.13% | - |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.26 | -0.47% | 180 |