Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 4.780
+0.020 (0.42%)
At close: Jan 9, 2026
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Jan 8, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Jan 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Jan 6, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| Jan 5, 2026 | 4.60 | 4.62 | 4.60 | 4.62 | 4.62 | 4.52% | - |
| Jan 2, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Dec 29, 2025 | 4.44 | 4.44 | 4.42 | 4.44 | 4.44 | 1.37% | - |
| Dec 23, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.34 | - | - |
| Dec 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | -0.90% | - |
| Dec 19, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.38 | -1.34% | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.48 | 4.48 | 4.44 | -0.88% | - |
| Dec 17, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.48 | -1.31% | 588 |
| Dec 16, 2025 | 4.60 | 4.60 | 4.58 | 4.58 | 4.54 | 1.78% | - |
| Dec 15, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.46 | 1.35% | - |
| Dec 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | 1.37% | - |
| Dec 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | - | - |
| Dec 10, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.34 | -0.45% | - |
| Dec 9, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -3.93% | - |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | -0.87% | - |
| Dec 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | -0.43% | - |
| Dec 4, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.60 | 2.65% | - |
| Dec 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.48 | -0.44% | - |
| Dec 2, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.50 | -0.44% | - |
| Dec 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | -1.30% | - |
| Nov 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | - | - |
| Nov 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 0.43% | - |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | 0.44% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | 3.15% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.40 | -0.45% | - |
| Nov 21, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.42 | - | - |
| Nov 20, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.42 | -1.76% | - |
| Nov 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.50 | 3.18% | - |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | - | - |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36 | -5.17% | - |
| Nov 14, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.60 | -4.92% | - |
| Nov 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | 0.41% | - |
| Nov 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.81 | -0.41% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | -0.41% | - |
| Nov 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | 1.66% | - |
| Nov 7, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.78 | 0.42% | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.76 | 1.69% | - |
| Nov 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | -2.48% | - |
| Nov 4, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.80 | -4.16% | - |
| Nov 3, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.00 | - | - |
| Oct 31, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.00 | 3.06% | - |
| Oct 30, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.85 | - | - |
| Oct 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | -1.61% | - |
| Oct 28, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.93 | 0.81% | - |
| Oct 27, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.89 | 2.07% | - |
| Oct 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.80 | -1.22% | - |