Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 2.940
+0.040 (1.38%)
Last updated: Jun 5, 2026, 9:55 AM CET
FRA:SO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Jun 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Jun 1, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.69% | - |
| May 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| May 28, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| May 27, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| May 26, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 3.55% | - |
| May 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| May 22, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| May 21, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 2.22% | - |
| May 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | - |
| May 19, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 1.43% | - |
| May 18, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -14.11% | - |
| May 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 7.24% | - |
| May 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| May 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| May 12, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| May 11, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| May 8, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | - |
| May 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| May 6, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| May 5, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| May 4, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Apr 30, 2026 | 2.98 | 3.06 | 2.98 | 3.06 | 3.06 | 0.66% | - |
| Apr 29, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Apr 28, 2026 | 3.04 | 3.06 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Apr 27, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Apr 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Apr 23, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | -1.89% | - |
| Apr 22, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Apr 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Apr 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| Apr 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Apr 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 14, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Apr 13, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Apr 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Apr 9, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Apr 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.35% | - |
| Apr 7, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Apr 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Apr 1, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 2.41% | - |
| Mar 31, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Mar 30, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -2.89% | - |
| 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% | - |