Beximco Pharmaceuticals PLC. (BST:R2WA)
Germany
· Delayed Price · Currency is EUR 0.458
+0.008 (1.78%)
At close: Dec 5, 2025
BST:R2WA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.78% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,800 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.43% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.87% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -10.29% | - |
| Nov 4, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 10.04% | 5,000 |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.30% | - |
| Oct 31, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.87% | - |
| Oct 28, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.70% | - |
| Oct 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.29% | - |
| Oct 24, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.11% | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -14.29% | - |
| Oct 21, 2025 | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | 7.14% | 200 |
| Oct 20, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.51% | 38,883 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.24% | 14,392 |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.26% | - |
| Oct 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1 |
| Oct 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.18% | 1,000 |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 6.40% | 11,065 |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.41% | - |
| Oct 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | - |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 2, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.45% | - |
| Oct 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Sep 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 500 |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -11.50% | - |
| Sep 25, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 11.88% | 4,000 |
| Sep 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.06% | - |
| Sep 23, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 40,000 |
| Sep 22, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 10,100 |
| Sep 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Sep 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Sep 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Sep 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Sep 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Sep 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Sep 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 2,072 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Sep 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Sep 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.98% | - |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -5.56% | - |
| Aug 28, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | - | 44,296 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -6.90% | 2,800 |
| Aug 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 7.41% | - |
| Aug 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Aug 20, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.93% | 5,000 |
| Aug 19, 2025 | 0.55 | 0.60 | 0.54 | 0.54 | 0.54 | - | 2,000 |
| Aug 18, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 4.85% | - |
| Aug 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.83% | 8,000 |
| Aug 14, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | - |
| Aug 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3,000 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 9.70% | - |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | - |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.86% | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Aug 5, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 10.95% | - |
| Aug 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.87% | 35,000 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Jul 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Jul 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Jul 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.44% | - |
| Jul 25, 2025 | 0.43 | 0.48 | 0.42 | 0.42 | 0.42 | -2.34% | 3,000 |
| Jul 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Jul 23, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | - |
| Jul 21, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.40% | - |