BeWhere Holdings Inc. (FRA:S9XC)
Germany · Delayed Price · Currency is EUR 0.4300
-0.0140 (-3.15%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:S9XC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Aug 25, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Aug 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Aug 21, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.55% | - |
| Aug 20, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.26% | - |
| Aug 19, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.85% | - |
| Aug 18, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Aug 17, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.93% | - |
| Aug 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.69% | - |
| Aug 13, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.33% | - |
| Aug 12, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.80% | - |
| Aug 10, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Aug 6, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.34% | - |
| Aug 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Aug 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 3, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Jul 31, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.33% | - |
| Jul 30, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Jul 29, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | - |
| Jul 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 27, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 23, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.33% | - |
| Jul 22, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | - |
| Jul 21, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Jul 20, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Jul 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Jul 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Jul 15, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Jul 14, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.85% | - |
| Jul 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.74% | - |
| Jul 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.68% | - |
| Jul 8, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.45% | - |
| Jul 7, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | - |
| Jul 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 2, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.32% | - |
| Jul 1, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.58% | - |
| Jun 30, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.69% | - |
| Jun 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.60% | - |
| Jun 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.76% | - |
| Jun 25, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.40% | - |
| Jun 24, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Jun 23, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Jun 22, 2026 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | 3.07% | 17,500 |
| Jun 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Jun 18, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |