Beijing Enterprises Water Group Limited (FRA:HUN2)
Germany
· Delayed Price · Currency is EUR 0.269
-0.004 (-1.47%)
At close: Dec 5, 2025
FRA:HUN2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.55% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.54% | - |
| Dec 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.77% | - |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.63% | - |
| Nov 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.93% | 3,543 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.07% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.67% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.29% | - |
| Nov 24, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.86% | 1,923 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.27% | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.25% | - |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.90% | - |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.65% | 3,700 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.26% | - |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.05% | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.97% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.43% | - |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.47% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.51% | - |
| Nov 7, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.33% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.96% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.33% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.88% | - |
| Oct 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.89% | 16,761 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.48% | - |
| Oct 27, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.48% | 6,799 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.68% | - |
| Oct 23, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.30% | - |
| Oct 22, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.53% | - |
| Oct 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.45% | - |
| Oct 20, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | 0.84% | 5,000 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.16% | - |
| Oct 16, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 5.43% | 137,226 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15% | - |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.35% | - |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.44% | - |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.90% | - |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.14% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.44% | - |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.20% | 50 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.08% | - |
| Oct 3, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.32% | 28,737 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.12% | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.08% | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.53% | - |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.47% | 1,100 |
| Sep 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -7.73% | - |
| Sep 24, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -0.75% | 15,124 |
| Sep 23, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 7.93% | 1,699 |
| Sep 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.08% | - |
| Sep 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.00% | - |
| Sep 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.78% | - |
| Sep 17, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 8.50% | 6,335 |
| Sep 16, 2025 | 0.26 | 0.29 | 0.26 | 0.26 | 0.26 | -1.35% | 14,000 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.80% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.41% | - |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.69% | - |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.90% | - |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -2.35% | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.11% | - |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.08% | - |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | 0.76% | 6,666 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.07% | - |
| Sep 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 0.18% | 10,000 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 0.77% | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.40% | - |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.38% | - |
| Aug 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.51% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.87% | - |
| Aug 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.96% | - |
| Aug 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -0.30% | - |
| Aug 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.26% | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.60% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -0.92% | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -0.44% | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.13% | - |
| Aug 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | -0.47% | - |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | -2.64% | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 9.77% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.25 | -7.20% | - |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -2.00% | - |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.25% | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.76% | - |
| Aug 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 2.01% | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.60% | - |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.73% | - |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 6.37% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.26 | -7.41% | - |
| Jul 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 3.51% | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 4.88% | - |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -5.09% | - |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.46% | - |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.85% | - |
| Jul 21, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.27 | 1.33% | - |