BeWhere Holdings Inc. (FRA:S9XC)
Germany
· Delayed Price · Currency is EUR 0.496
+0.006 (1.22%)
At close: Dec 5, 2025
BeWhere Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.22% | - |
| Dec 4, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | - |
| Dec 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | - |
| Dec 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 27, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 2.91% | 18,499 |
| Nov 26, 2025 | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | 9.57% | - |
| Nov 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.98% | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.74% | - |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.29% | - |
| Nov 20, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.27% | - |
| Nov 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.67% | - |
| Nov 17, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 5.81% | 1 |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.23% | - |
| Nov 13, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.83% | - |
| Nov 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.41% | - |
| Nov 10, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.10% | - |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.86% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 0.82% | - |
| Nov 5, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.22% | - |
| Nov 4, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -8.04% | - |
| Nov 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88% | - |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 30, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -4.59% | 2,000 |
| Oct 29, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 11.22% | 5,500 |
| Oct 28, 2025 | 0.43 | 0.49 | 0.43 | 0.49 | 0.49 | 16.11% | 7,500 |
| Oct 27, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | 1.44% | - |
| Oct 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.89% | - |
| Oct 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.93% | - |
| Oct 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.93% | - |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.37% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.31% | - |
| Oct 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.37% | - |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.52% | - |
| Oct 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.71% | - |
| Oct 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -2.64% | - |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 8, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 5.09% | - |
| Oct 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.26% | - |
| Oct 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.32% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.04% | - |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.43% | - |
| Sep 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.47% | - |
| Sep 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.93% | - |
| Sep 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.90% | - |
| Sep 24, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.93% | - |
| Sep 23, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -3.72% | - |
| Sep 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Sep 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.76% | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.84% | - |
| Sep 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Sep 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.21% | - |
| Sep 12, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.87% | - |
| Sep 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.47% | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -7.05% | - |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.18% | - |
| Sep 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.02% | - |
| Sep 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.69% | - |
| Aug 29, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.67% | - |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.52% | - |
| Aug 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.86% | - |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | 1,500 |
| Aug 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.95% | - |
| Aug 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.25% | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.64% | - |
| Aug 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.01% | - |
| Aug 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.39% | - |
| Aug 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.48% | 2,000 |
| Aug 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Aug 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.39% | - |
| Aug 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.20% | - |
| Aug 11, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 5.31% | 2,000 |
| Aug 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Aug 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Aug 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.03% | - |
| Aug 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Jul 30, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | 10.19% | - |
| Jul 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.91% | - |
| Jul 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.94% | - |
| Jul 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.67% | - |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.85% | - |
| Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.13% | - |