Being Holdings Co., Ltd. (FRA:SO0)
Germany
· Delayed Price · Currency is EUR 4.640
+0.120 (2.65%)
At close: Dec 4, 2025
Being Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 2.65% | - |
| Dec 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Dec 2, 2025 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Dec 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Nov 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Nov 27, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Nov 26, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Nov 25, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Nov 24, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Nov 21, 2025 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | - | - |
| Nov 20, 2025 | 4.46 | 4.48 | 4.46 | 4.46 | 4.46 | -1.76% | - |
| Nov 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 3.18% | - |
| Nov 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Nov 14, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | -4.92% | - |
| Nov 13, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Nov 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | - |
| Nov 11, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Nov 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Nov 7, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Nov 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Nov 4, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -4.16% | - |
| Nov 3, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | - |
| Oct 31, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 3.06% | - |
| Oct 30, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | - | - |
| Oct 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | - |
| Oct 28, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Oct 27, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Oct 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | - |
| Oct 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Oct 21, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Oct 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Oct 17, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Oct 16, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Oct 15, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Oct 13, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Oct 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 9, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Oct 7, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Oct 6, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | 400 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | - |
| Oct 1, 2025 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -9.26% | - |
| Sep 30, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 2.86% | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 2.94% | 112 |
| Sep 26, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 25, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Sep 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Sep 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | - |
| Sep 17, 2025 | 5.20 | 5.45 | 5.20 | 5.25 | 5.25 | -4.55% | 472 |
| Sep 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Sep 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 11, 2025 | 5.55 | 5.75 | 5.50 | 5.50 | 5.50 | - | 472 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Sep 8, 2025 | 5.60 | 5.85 | 5.60 | 5.85 | 5.85 | - | - |
| Sep 5, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Sep 4, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | - |
| Sep 2, 2025 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 7.96% | 472 |
| Sep 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Aug 29, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Aug 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Aug 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Aug 25, 2025 | 5.85 | 6.10 | 5.85 | 5.85 | 5.85 | -8.59% | 472 |
| Aug 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -7.25% | - |
| Aug 20, 2025 | 6.40 | 6.90 | 6.40 | 6.90 | 6.90 | 4.55% | 472 |
| Aug 19, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Aug 15, 2025 | 6.50 | 6.75 | 6.50 | 6.50 | 6.50 | 7.44% | 400 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 2.54% | - |
| Aug 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Aug 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Aug 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Aug 7, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Aug 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Aug 4, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Aug 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Jul 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jul 30, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.51% | - |
| Jul 23, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 2.05% | - |
| Jul 22, 2025 | 4.83 | 4.88 | 4.83 | 4.88 | 4.88 | -1.52% | - |
| Jul 21, 2025 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.51% | - |
| Jul 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.51% | - |
| Jul 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |