Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 22.00
-1.40 (-5.98%)
At close: Sep 9, 2025
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -5.98% | - |
| Sep 8, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | - | - | 118 |
| Sep 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 1.74% | 118 |
| Sep 4, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | - | 0.88% | - |
| Sep 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | - | -6.56% | 118 |
| Sep 2, 2025 | 22.80 | 24.40 | 22.80 | 24.40 | - | 7.96% | 118 |
| Sep 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | 118 |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -5.04% | 118 |
| Aug 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.85% | 118 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | -1.67% | 118 |
| Aug 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 2.56% | - |
| Aug 25, 2025 | 23.40 | 24.40 | 23.40 | 23.40 | - | -8.59% | 118 |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | - | - |
| Aug 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | - | -7.25% | - |
| Aug 20, 2025 | 25.60 | 27.60 | 25.60 | 27.60 | - | 4.55% | 118 |
| Aug 19, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | - | - | - |
| Aug 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 1.54% | - |
| Aug 15, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | - | 7.44% | 100 |
| Aug 14, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | - | 2.54% | - |
| Aug 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | 28 |
| Aug 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.86% | 28 |
| Aug 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 28 |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 2.65% | 28 |
| Aug 7, 2025 | 22.60 | 22.60 | 22.40 | 22.60 | - | - | 28 |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 0.89% | 28 |
| Aug 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 2.75% | 28 |
| Aug 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -1.80% | 28 |
| Aug 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2.78% | 28 |
| Jul 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 0.93% | - |
| Jul 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | 28 |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 3.88% | - |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 28 |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.98% | 28 |
| Jul 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.51% | - |
| Jul 23, 2025 | 19.80 | 19.90 | 19.80 | 19.90 | - | 2.05% | 28 |
| Jul 22, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | - | -1.52% | - |
| Jul 21, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | - | 0.51% | 28 |
| Jul 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 0.51% | 28 |
| Jul 17, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | - |
| Jul 16, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | - | 2.62% | 28 |
| Jul 15, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -0.52% | - |
| Jul 14, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | - | 0.52% | 28 |
| Jul 11, 2025 | 18.80 | 19.10 | 18.80 | 19.10 | - | 1.60% | 28 |
| Jul 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -0.53% | - |
| Jul 9, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | - | - | - |
| Jul 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | 28 |
| Jul 7, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | -1.57% | 28 |
| Jul 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.60% | 28 |
| Jul 3, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | - | -2.59% | - |
| Jul 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 1.05% | - |