BEWI ASA (FRA:5T0)
Germany
· Delayed Price · Currency is EUR 1.382
+0.016 (1.17%)
At close: Dec 5, 2025
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.94% | - |
| Dec 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Dec 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.26% | - |
| Dec 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.67% | - |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.48% | - |
| Nov 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.96% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.32% | - |
| Nov 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.96% | - |
| Nov 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.10% | - |
| Nov 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.57% | - |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.17% | - |
| Nov 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.79% | - |
| Nov 11, 2025 | 1.30 | 1.46 | 1.30 | 1.46 | 1.46 | 12.17% | 10 |
| Nov 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Nov 7, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -9.04% | - |
| Nov 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.04% | - |
| Nov 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -9.53% | - |
| Nov 4, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 7.35% | 73 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.76% | - |
| Oct 31, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.85% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.86% | - |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.29% | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Oct 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.14% | - |
| Oct 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Oct 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.58% | - |
| Oct 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.58% | - |
| Oct 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.55% | - |
| Oct 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.36% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.34% | - |
| Oct 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.46% | - |
| Oct 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.87% | - |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.13% | - |
| Oct 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.63% | - |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.44% | - |
| Oct 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.66% | - |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.04% | - |
| Oct 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Sep 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.63% | - |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.88% | - |
| Sep 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.57% | - |
| Sep 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Sep 24, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | -6.54% | - |
| Sep 23, 2025 | 1.36 | 1.53 | 1.36 | 1.53 | 1.53 | 3.52% | 113 |
| Sep 22, 2025 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 3.07% | - |
| Sep 19, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | -4.14% | - |
| Sep 18, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.95% | - |
| Sep 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.62% | - |
| Sep 16, 2025 | 1.45 | 1.54 | 1.45 | 1.45 | 1.45 | - | 60 |
| Sep 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | - |
| Sep 12, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 6.99% | - |
| Sep 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.59% | - |
| Sep 10, 2025 | 1.39 | 1.48 | 1.39 | 1.47 | 1.47 | 2.95% | - |
| Sep 9, 2025 | 1.39 | 1.48 | 1.39 | 1.43 | 1.43 | - | - |
| Sep 8, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -1.11% | - |
| Sep 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.98% | - |
| Sep 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.56% | - |
| Sep 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -8.54% | - |
| Sep 2, 2025 | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | 5.23% | 78 |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.05% | - |
| Aug 29, 2025 | 1.49 | 1.59 | 1.49 | 1.59 | 1.59 | 4.47% | - |
| Aug 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.81% | - |
| Aug 27, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.13% | - |
| Aug 26, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | - |
| Aug 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.04% | - |
| Aug 22, 2025 | 1.54 | 1.64 | 1.54 | 1.57 | 1.57 | -4.97% | - |
| Aug 21, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 1.98% | - |
| Aug 20, 2025 | 1.77 | 1.77 | 1.62 | 1.62 | 1.62 | -14.39% | - |
| Aug 19, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -2.98% | - |
| Aug 18, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 0.31% | - |
| Aug 15, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 1.04% | - |
| Aug 14, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.78% | - |
| Aug 13, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Aug 12, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 3.54% | - |
| Aug 11, 2025 | 1.82 | 1.93 | 1.81 | 1.81 | 1.81 | 2.49% | 40 |
| Aug 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.85% | - |
| Aug 7, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -5.66% | - |
| Aug 6, 2025 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 2.11% | - |
| Aug 5, 2025 | 1.68 | 1.80 | 1.68 | 1.80 | 1.80 | -2.07% | - |
| Aug 4, 2025 | 1.74 | 1.84 | 1.74 | 1.84 | 1.84 | 4.32% | - |
| Aug 1, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -2.00% | - |
| Jul 31, 2025 | 1.83 | 1.90 | 1.80 | 1.80 | 1.80 | -6.17% | - |
| Jul 30, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 6.69% | - |
| Jul 29, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.43% | - |
| Jul 28, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -2.15% | - |
| Jul 25, 2025 | 1.79 | 1.86 | 1.79 | 1.86 | 1.86 | 1.31% | - |
| Jul 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.24% | - |
| Jul 23, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.32% | - |
| Jul 22, 2025 | 1.87 | 1.97 | 1.87 | 1.87 | 1.87 | 1.96% | 37 |
| Jul 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.29% | - |
| Jul 18, 2025 | 1.86 | 1.95 | 1.86 | 1.86 | 1.86 | 1.31% | - |