Beam Global(DE:16NA)
€0.63+0.02 (+1.45%)
DE:16NA
Beam Global historical prices
€0.63
At close:+0.02 (+1.45%)
Beam Global (16NA) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | +1.45% | 0 | 0.00 |
| Nov 09, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -2.09% | 0 | 0.00 |
| Nov 06, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.48% | 0 | 0.00 |
| Nov 05, 2026 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -9.68% | 0 | 0.00 |
| Nov 04, 2026 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -3.08% | 0 | 0.00 |
| Nov 03, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.11% | 0 | 0.00 |
| Nov 02, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -4.24% | 0 | 0.00 |
| Oct 29, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -0.92% | 0 | 0.00 |
| Oct 28, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.06% | 0 | 0.00 |
| Oct 27, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.51% | 0 | 0.00 |
| Oct 26, 2026 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | +1.03% | 0 | 0.00 |
| Oct 23, 2026 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -1.02% | 0 | 0.00 |
| Oct 22, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | +4.97% | 0 | 0.00 |
| Oct 21, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | +3.91% | 0 | 0.00 |
| Oct 20, 2026 | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -5.42% | 0 | 0.00 |
| Oct 19, 2026 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -7.12% | 0 | 0.00 |
| Oct 16, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -2.51% | 0 | 0.00 |
| Oct 15, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -4.68% | 0 | 0.00 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | +0.69% | 0 | 0.00 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -2.13% | 0 | 0.00 |
| Oct 12, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -2.63% | 0 | 0.00 |
| Oct 09, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.93% | 0 | 0.00 |
| Oct 07, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -2.92% | 0 | 0.00 |
| Oct 06, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -3.61% | 0 | 0.00 |
| Oct 05, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +3.75% | 0 | 0.00 |
| Oct 02, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.67% | 0 | 0.00 |
| Oct 01, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +2.86% | 0 | 0.00 |
| Sep 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 0 | 0.00 |
| Sep 29, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -3.26% | 0 | 0.00 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -3.71% | 0 | 0.00 |
| Sep 25, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.85% | 0 | 0.00 |
| Sep 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.11% | 0 | 0.00 |
| Sep 23, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -4.20% | 70 | 0.30 |
| Sep 22, 2026 | 1.15 | 1.23 | 1.14 | 1.14 | 1.14 | -3.05% | 7,460 | 63.16 |
| Sep 21, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +2.61% | 2,000 | 23.16 |
| Sep 18, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.05% | 0 | 0.00 |
| Sep 17, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | +0.43% | 0 | 0.00 |
| Sep 16, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.42% | 0 | 0.00 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.75% | 700 | 9.30 |
| Sep 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | +3.08% | 0 | 0.00 |
| Sep 11, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | +0.78% | 0 | 0.00 |
| Sep 10, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.78% | 0 | 0.00 |
| Sep 09, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.96% | 820 | 13.18 |
| Sep 08, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | +2.10% | 0 | 0.00 |
| Sep 07, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.49% | 0 | 0.00 |
| Sep 04, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | +1.51% | 0 | 0.00 |
| Sep 03, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +2.67% | 0 | 0.00 |
| Sep 02, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | +2.29% | 0 | 0.00 |
