Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 2.660
-0.020 (-0.75%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:SO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.75% | 588 |
| Oct 22, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Oct 21, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 20, 2026 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Oct 19, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Oct 16, 2026 | 2.76 | 2.76 | 2.72 | 2.72 | 2.72 | -2.86% | - |
| Oct 15, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -7.89% | - |
| Oct 14, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Oct 13, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 12, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 9, 2026 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | - | - |
| Oct 8, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Oct 7, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 6, 2026 | 2.94 | 2.94 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Oct 5, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Oct 2, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | 1.41% | - |
| Oct 1, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Sep 30, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Sep 29, 2026 | 2.90 | 2.90 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Sep 28, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Sep 25, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Sep 24, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Sep 23, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 22, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 21, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Sep 18, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Sep 17, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Sep 16, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Sep 15, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Sep 14, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Sep 11, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | -1.99% | - |
| Sep 10, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Sep 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Sep 7, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.30% | - |
| Sep 4, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 2.67% | - |
| Sep 3, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -0.66% | - |
| Sep 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Aug 31, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Aug 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Aug 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Aug 25, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Aug 24, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Aug 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.37% | - |
| Aug 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Aug 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Aug 18, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Aug 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |