Skip to main content
Beam Global (FRA:16NA)
Germany flag Germany · Delayed Price · Currency is EUR
1.650
+0.110 (7.14%)
Last updated: Dec 4, 2025, 8:38 AM CET

Beam Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.681.681.631.631.631.24%-
Dec 4, 20251.651.651.611.611.614.55%-
Dec 3, 20251.561.561.541.541.54-1.28%-
Dec 2, 20251.521.561.521.561.56-0.64%-
Dec 1, 20251.581.581.571.571.570.64%-
Nov 28, 20251.451.561.451.561.560.65%-
Nov 27, 20251.551.551.551.551.558.39%-
Nov 26, 20251.441.441.431.431.430.70%-
Nov 25, 20251.491.491.421.421.42-1.39%-
Nov 24, 20251.481.481.441.441.441.41%-
Nov 21, 20251.331.421.331.421.42-10.13%-
Nov 20, 20251.551.581.551.581.581.94%-
Nov 19, 20251.551.551.551.551.552.65%-
Nov 18, 20251.561.561.511.511.51-1.95%-
Nov 17, 20251.461.541.461.541.544.76%-
Nov 14, 20251.541.541.471.471.47-5.77%-
Nov 13, 20251.581.581.561.561.56-11.86%-
Nov 12, 20251.832.061.771.771.77-6.35%2,565
Nov 11, 20251.991.991.891.891.89-1.56%-
Nov 10, 20251.971.971.921.921.926.67%-
Nov 7, 20251.921.921.801.801.80-10.89%-
Nov 6, 20252.022.021.942.022.023.06%100
Nov 5, 20251.961.961.961.961.96-3.92%-
Nov 4, 20252.122.122.042.042.04-3.77%-
Nov 3, 20252.262.262.122.122.12-4.50%-
Oct 31, 20252.202.222.202.222.22-2.63%-
Oct 30, 20252.302.302.282.282.28--
Oct 29, 20252.422.422.282.282.28-5.00%-
Oct 28, 20252.462.462.402.402.40-4.76%-
Oct 27, 20252.542.542.522.522.520.80%-
Oct 24, 20252.462.502.462.502.505.04%-
Oct 23, 20252.382.382.382.382.38-3.25%-
Oct 22, 20252.542.542.462.462.46-1.60%-
Oct 21, 20252.622.622.502.502.50-4.58%-
Oct 20, 20252.562.622.562.622.62-0.76%-
Oct 17, 20252.682.682.642.642.64-11.41%-
Oct 16, 20253.123.122.982.982.98-3.25%-
Oct 15, 20253.063.723.063.083.08-3.14%480
Oct 14, 20253.203.203.183.183.182.58%-
Oct 13, 20252.823.102.823.103.1017.42%-
Oct 10, 20252.642.642.642.642.64-7.04%-
Oct 9, 20252.882.882.842.842.84-0.70%-
Oct 8, 20252.782.862.782.862.86-2.05%-
Oct 7, 20252.982.982.922.922.9218.70%-
Oct 6, 20252.382.462.382.462.466.03%-
Oct 3, 20252.322.322.322.322.32-3.33%-
Oct 2, 20252.262.402.262.402.40-1.64%100
Oct 1, 20252.242.442.242.442.4422.00%-
Sep 30, 20252.002.002.002.002.00-4.76%-
Sep 29, 20252.022.102.022.102.10--
Sep 26, 20252.102.102.102.102.10-6.25%-
Sep 25, 20252.242.242.242.242.247.69%-
Sep 24, 20252.082.082.082.082.08-9.57%-
Sep 23, 20252.302.302.302.302.305.50%-
Sep 22, 20252.182.182.182.182.18-7.63%-
Sep 19, 20252.302.362.302.362.3619.80%-
Sep 18, 20251.971.971.971.971.97-6.19%-
Sep 17, 20251.962.101.962.102.105.00%-
Sep 16, 20251.922.001.922.002.003.09%-
Sep 15, 20251.821.941.821.941.94-2.51%-
Sep 12, 20251.911.991.911.991.99-4.33%-
Sep 11, 20251.892.081.892.082.08-0.95%-
Sep 10, 20252.082.102.082.102.10-2.78%-
Sep 9, 20252.122.162.122.162.164.85%-
Sep 8, 20251.992.061.992.062.06--
Sep 5, 20251.932.061.932.062.06-3.74%-
Sep 4, 20252.142.142.142.142.14-3.60%-
Sep 3, 20252.102.222.102.222.22-0.89%-
Sep 2, 20252.142.242.142.242.244.67%-
Sep 1, 20252.142.142.142.142.14-9.32%-
Aug 29, 20252.302.362.302.362.36--
Aug 28, 20252.242.362.242.362.36-3.28%-
Aug 27, 20252.502.502.442.442.44--
Aug 26, 20252.142.442.142.442.449.91%-
Aug 25, 20252.042.222.042.222.2211.00%-
Aug 22, 20252.002.002.002.002.00-0.99%-
Aug 21, 20252.002.022.002.022.02-1.94%-
Aug 20, 20252.082.082.062.062.06-1.90%-
Aug 19, 20252.102.102.102.102.108.81%-
Aug 18, 20251.931.931.931.931.933.76%-
Aug 15, 20251.901.901.861.861.86-3.63%-
Aug 14, 20252.002.001.931.931.93-2.03%-
Aug 13, 20251.931.971.931.971.972.07%-
Aug 12, 20251.941.941.931.931.934.89%-
Aug 11, 20251.901.901.841.841.84-2.65%23
Aug 8, 20251.851.891.851.891.89-8.25%-
Aug 7, 20251.952.061.952.062.06--
Aug 6, 20252.062.062.062.062.06-2.83%-
Aug 5, 20252.042.122.042.122.129.28%-
Aug 4, 20251.871.941.871.941.943.19%-
Aug 1, 20251.901.901.881.881.88-6.00%-
Jul 31, 20251.952.001.952.002.001.01%-
Jul 30, 20251.901.981.901.981.98-2.94%-
Jul 29, 20252.202.202.042.042.04-8.11%-
Jul 28, 20252.122.222.122.222.226.73%-
Jul 25, 20252.322.322.082.082.08-10.34%-
Jul 24, 20252.362.362.322.322.32-7.20%-
Jul 23, 20252.622.622.502.502.5011.61%-
Jul 22, 20252.542.542.242.242.24-5.08%-
Jul 21, 20252.202.362.202.362.360.85%-