Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 4.560
-0.060 (-1.30%)
Last updated: Dec 1, 2025, 3:29 PM CET
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Nov 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Nov 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Nov 21, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | - | - |
| Nov 20, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Nov 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.18% | - |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Nov 14, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | -4.92% | - |
| Nov 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Nov 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Nov 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Nov 7, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Nov 4, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -4.16% | - |
| Nov 3, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Oct 31, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 3.06% | - |
| Oct 30, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Oct 28, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Oct 27, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Oct 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Oct 21, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Oct 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Oct 17, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Oct 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Oct 13, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 400 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Oct 1, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -9.26% | - |
| Sep 30, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 2.94% | 112 |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 25, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |