Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 3.460
-0.060 (-1.70%)
At close: Mar 27, 2026
FRA:SO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Mar 26, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.68% | - |
| Mar 25, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 2.87% | - |
| Mar 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 4.19% | - |
| Mar 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -8.74% | - |
| Mar 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Mar 19, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -3.16% | - |
| Mar 18, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Mar 17, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Mar 16, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Mar 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Mar 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Mar 9, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Mar 6, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 2.73% | - |
| Mar 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Mar 2, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Feb 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Feb 25, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Feb 24, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Feb 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| 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% | - |