Beewize S.p.A. (FRA:IA6)
Germany · Delayed Price · Currency is EUR 0.3130
+0.0280 (9.82%)
At close: Dec 19, 2025
Beewize Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 9.82% | - |
| Dec 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | - |
| Dec 16, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -5.08% | - |
| Dec 15, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 47.50% | - |
| Dec 12, 2025 | 0.29 | 0.31 | 0.20 | 0.20 | 0.20 | -27.01% | - |
| Dec 11, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 15.61% | - |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 38.60% | - |
| Dec 9, 2025 | 0.25 | 0.25 | 0.17 | 0.17 | 0.17 | -34.48% | - |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 13.48% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.88% | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | - |
| Nov 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | - |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.64% | - |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.52% | - |
| Nov 18, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.18% | 7,100 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Nov 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | - |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | - |
| Nov 3, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 31, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | - |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 5.26% | - |
| Oct 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.25% | - |
| Oct 27, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.92% | - |
| Oct 24, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.35% | - |
| Oct 23, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 22, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.19% | - |
| Oct 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 6.60% | - |
| Oct 17, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -4.00% | - |
| Oct 16, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 5.96% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.70% | - |
| Oct 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | - |