Being Holdings Co., Ltd. (FRA:SO0)
Germany · Delayed Price · Currency is EUR 3.080
-0.040 (-1.28%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:SO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |