Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 3.900
-0.160 (-3.94%)
Last updated: Feb 20, 2026, 3:25 PM CET
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -3.94% | - |
| Feb 19, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 2.01% | - |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Feb 17, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -10.18% | - |
| Feb 13, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.52 | -5.44% | - |
| Feb 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Feb 11, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 1.28% | - |
| Feb 10, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 3.08% | - |
| Feb 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Feb 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Feb 5, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - | - |
| Feb 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Feb 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Feb 2, 2026 | 4.56 | 4.56 | 4.54 | 4.56 | 4.56 | -0.44% | - |
| Jan 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Jan 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jan 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Jan 27, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -0.83% | - |
| Jan 26, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jan 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Jan 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jan 21, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Jan 20, 2026 | 4.82 | 4.84 | 4.82 | 4.82 | 4.82 | 0.84% | - |
| Jan 19, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Jan 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 15, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 1.72% | - |
| Jan 14, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -0.43% | - |
| Jan 13, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Jan 12, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| 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% | - |