Betterware de México, S.A.P.I. de C.V. (FRA:BM0)
Germany
· Delayed Price · Currency is EUR 12.00
-0.20 (-1.64%)
At close: Dec 5, 2025
FRA:BM0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Dec 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Dec 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Nov 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 24, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Nov 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Nov 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 18, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 17, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -6.40% | - |
| Nov 14, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | 5.04% | 1,587 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Nov 10, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Nov 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Nov 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Nov 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.36% | - |
| Oct 31, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | 0.85% | - |
| Oct 30, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.57 | -6.35% | - |
| Oct 29, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.36 | 4.13% | - |
| Oct 28, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 11.87 | 8.04% | 206 |
| Oct 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.99 | 3.70% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | - | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | - | - |
| Oct 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | - | - |
| Oct 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | -0.92% | - |
| Oct 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | - | - |
| Oct 17, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | - | - |
| Oct 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | 3.81% | - |
| Oct 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | -0.94% | - |
| Oct 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | - | - |
| Oct 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | - | - |
| Oct 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | -0.93% | - |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -1.83% | - |
| Oct 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | 2.83% | - |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.40 | -0.93% | - |
| Oct 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -0.93% | - |
| Oct 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | -0.92% | - |
| Oct 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | -1.80% | - |
| Oct 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | 1.83% | - |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | 0.93% | - |
| Sep 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | 0.93% | - |
| Sep 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.50 | -1.83% | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | - | - |
| Sep 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | -1.80% | - |
| Sep 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| Sep 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | -6.72% | - |
| Sep 19, 2025 | 11.20 | 11.90 | 11.20 | 11.90 | 11.67 | 6.25% | 173 |
| Sep 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.99 | 0.90% | - |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| Sep 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | -0.89% | - |
| Sep 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.99 | -5.88% | - |
| Sep 12, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.67 | 5.31% | 1,683 |
| Sep 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | - | - |
| Sep 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | - | - |
| Sep 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | -0.88% | - |
| Sep 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.18 | - | 2,400 |
| Sep 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.18 | 0.88% | - |
| Sep 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | 0.89% | - |
| Sep 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.99 | 0.90% | - |
| Sep 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| Sep 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| Aug 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| Aug 28, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | -0.89% | - |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.99 | -0.88% | - |
| Aug 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | 1.80% | - |
| Aug 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| Aug 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | - | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | 1.83% | - |
| Aug 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | -1.80% | - |
| Aug 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.89 | 1.83% | - |
| Aug 18, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | 0.93% | - |
| Aug 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | -1.82% | - |
| Aug 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | - | - |
| Aug 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | 4.76% | - |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.30 | -4.55% | - |
| Aug 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | -1.79% | - |
| Aug 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | 0.90% | - |
| Aug 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.67 | -0.89% | - |
| Aug 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | -4.27% | - |
| Aug 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.25 | 6.36% | - |
| Aug 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.58 | -1.79% | - |
| Aug 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | - | - |
| Jul 31, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | 5.66% | - |
| Jul 30, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.19 | 1.92% | - |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.00 | 11.83% | - |
| Jul 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.94 | 15.53% | - |
| Jul 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.74 | -3.59% | - |
| Jul 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.03 | 7.05% | - |
| Jul 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.50 | 0.65% | - |
| Jul 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.45 | 0.65% | - |
| Jul 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.40 | -3.75% | - |