Bedford Metals Corp. (FRA:O8D)
Germany · Delayed Price · Currency is EUR 0.0326
+0.0004 (1.24%)
At close: Oct 26, 2026
FRA:O8D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.24% | - |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.52% | - |
| Oct 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.73% | - |
| Oct 20, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 6.81% | 45,200 |
| Oct 19, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 9.14% | 3,050 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | - |
| Oct 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 10,020 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 200 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | - |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.86% | 2,000 |
| Oct 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.97% | 130 |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 51 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.36% | 1,003 |
| Oct 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.45% | 2,820 |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.68% | - |
| Oct 2, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.56% | 13,072 |
| Oct 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.60% | 12,300 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.84% | - |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.88% | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.84% | 6,660 |
| Sep 25, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.80% | 104,000 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.78% | 2,500 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.81% | 10,000 |
| Sep 22, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -2.13% | 13,500 |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.00% | 2,000 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.33% | 5,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.33% | 2,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.15% | - |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.99% | 3,500 |
| Sep 11, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -8.17% | 2,800 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 29,400 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 24,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.96% | 700 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.79% | 3,000 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.57% | 8,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | - |
| Sep 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 70,519 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | - |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.25% | 10,000 |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | 3,962 |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6,200 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.68% | 8,520 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 16.80% | 1,611 |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.07% | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.14% | - |