Beewize S.p.A. (FRA:IA6)
Germany · Delayed Price · Currency is EUR 0.2140
-0.0320 (-13.01%)
At close: Oct 26, 2026
FRA:IA6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.01% | - |
| Oct 23, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | - | - |
| Oct 22, 2026 | 0.22 | 0.27 | 0.22 | 0.25 | 0.25 | - | - |
| Oct 21, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | - | - |
| Oct 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.13% | - |
| Oct 19, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -14.60% | - |
| Oct 16, 2026 | 0.21 | 0.27 | 0.21 | 0.27 | 0.27 | 0.74% | - |
| Oct 15, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | -0.73% | - |
| Oct 14, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | - | - |
| Oct 13, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 17.09% | - |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -18.75% | - |
| Oct 9, 2026 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 5.11% | - |
| Oct 8, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | -3.52% | - |
| Oct 7, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 2.90% | - |
| Oct 6, 2026 | 0.22 | 0.28 | 0.22 | 0.28 | 0.28 | 0.73% | - |
| Oct 5, 2026 | 0.22 | 0.28 | 0.22 | 0.27 | 0.27 | -3.52% | - |
| Oct 2, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 3.65% | - |
| Oct 1, 2026 | 0.24 | 0.29 | 0.24 | 0.27 | 0.27 | 14.17% | - |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | - |
| Sep 29, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 5.63% | - |
| Sep 28, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 25, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 24, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 23, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 22, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 21, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 18, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 17, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 16, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | - | - |
| Sep 15, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 9.23% | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -14.47% | - |
| Sep 11, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Sep 10, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | - | - |
| Sep 9, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | - | - |
| Sep 8, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | - | - |
| Sep 7, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | - | - |
| Sep 4, 2026 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | -0.65% | - |
| Sep 3, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | - | - |
| Sep 2, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | - | - |
| Sep 1, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | - | - |
| Aug 31, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | -2.55% | - |
| Aug 28, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 3.29% | - |
| Aug 27, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Aug 26, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | - | - |
| Aug 25, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | -1.30% | - |
| Aug 24, 2026 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | -1.28% | - |
| Aug 21, 2026 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 2.63% | - |
| Aug 20, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | -2.56% | - |
| Aug 19, 2026 | 0.25 | 0.31 | 0.25 | 0.31 | 0.31 | 2.63% | - |
| Aug 18, 2026 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | -0.65% | - |