Beijing Enterprises Water Group Limited (BST:HUN2)
Germany
· Delayed Price · Currency is EUR 0.288
+0.003 (1.05%)
At close: Apr 27, 2026
BST:HUN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.05% | - |
| Apr 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.40% | - |
| Apr 23, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | - |
| Apr 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Apr 21, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 4.27% | - |
| Apr 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.08% | - |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | - |
| Apr 15, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 14, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Apr 13, 2026 | 0.28 | 0.31 | 0.28 | 0.28 | 0.28 | -1.06% | 10,713 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.05% | - |
| Apr 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Apr 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.39% | - |
| Apr 7, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Apr 2, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Apr 1, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.26% | - |
| Mar 31, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.56% | - |
| Mar 30, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | - |
| Mar 27, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.74% | - |
| Mar 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Mar 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.67% | - |
| Mar 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.41% | - |
| Mar 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.73% | - |
| Mar 20, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.70% | - |
| Mar 19, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.66% | - |
| Mar 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.96% | - |
| Mar 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -4.16% | - |
| Mar 16, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | - |
| Mar 13, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 2.70% | - |
| Mar 12, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | - |
| Mar 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.41% | - |
| Mar 10, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.34% | - |
| Mar 9, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -3.32% | 870 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.38% | - |
| Mar 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 2.83% | - |
| Mar 4, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.09% | - |
| Mar 3, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.34% | - |
| Mar 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.02% | - |
| Feb 27, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.34% | - |
| Feb 25, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.93% | - |
| Feb 24, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 2.01% | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Feb 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.33% | - |
| Feb 19, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.33% | - |
| Feb 18, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | - |
| Feb 17, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.37% | - |
| Feb 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | - |
| Feb 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.36% | - |
| Feb 11, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | - |
| Feb 10, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.68% | - |
| Feb 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -2.03% | - |
| Feb 6, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 4.55% | 10,000 |
| Feb 5, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.26% | - |
| Feb 4, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 3.05% | - |
| Feb 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.79% | - |
| Feb 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.33% | - |
| Jan 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.04% | - |
| Jan 29, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.48% | 8,000 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.88% | - |
| Jan 27, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.92% | - |
| Jan 26, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | - |
| Jan 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.77% | - |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.06% | - |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | - |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | - |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.41% | - |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.33% | - |
| Jan 15, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.33% | - |
| Jan 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | - |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.79% | - |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | - |
| Jan 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | - |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.89% | - |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.70% | - |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.35% | - |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.73% | - |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.06% | - |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.94% | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.48% | - |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.57% | - |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | - |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.29% | - |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.75% | - |
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.94% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.22% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.07% | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | - |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.41% | - |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.68% | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.22% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.11% | - |