tiprankstipranks
Beam Global (DE:16NA)
FRANKFURT:16NA
Germany Market

Beam Global (16NA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 01, 2026
1.21
1.21
1.14
1.14
1.14
-7.27%
0
0.00
Aug 31, 2026
1.25
1.25
1.23
1.23
1.23
-3.01%
0
0.00
Aug 28, 2026
1.32
1.32
1.26
1.26
1.26
-9.27%
0
0.00
Aug 27, 2026
1.45
1.45
1.39
1.39
1.39
-0.85%
0
0.00
Aug 26, 2026
1.15
1.40
1.15
1.40
1.40
+18.98%
207
3.51
Aug 25, 2026
1.22
1.22
1.18
1.18
1.18
-7.88%
0
0.00
Aug 24, 2026
1.30
1.30
1.28
1.28
1.28
+1.43%
0
0.00
Aug 21, 2026
1.15
1.26
1.15
1.26
1.26
+8.69%
0
0.00
Aug 20, 2026
1.15
1.31
1.15
1.16
1.16
+19.67%
3,528
20.11
Aug 19, 2026
0.98
0.98
0.97
0.97
0.97
-0.10%
0
0.00
Aug 18, 2026
0.97
0.97
0.97
0.97
0.97
-0.92%
0
0.00
Aug 17, 2026
0.96
0.98
0.96
0.98
0.98
+4.92%
186
1.08
Aug 14, 2026
0.98
0.98
0.94
0.94
0.94
-7.15%
0
0.00
Aug 13, 2026
0.99
1.01
0.99
1.01
1.01
+1.00%
0
0.00
Aug 12, 2026
0.99
1.00
0.99
1.00
1.00
+1.63%
0
0.00
Aug 11, 2026
0.98
0.98
0.98
0.98
0.98
+3.70%
0
0.00
Aug 10, 2026
0.97
0.97
0.95
0.95
0.95
-4.15%
0
0.00
Aug 07, 2026
0.96
0.99
0.96
0.99
0.99
+3.35%
0
0.00
Aug 06, 2026
0.96
0.96
0.96
0.96
0.96
+0.95%
0
0.00
Aug 05, 2026
0.98
0.98
0.95
0.95
0.95
-0.63%
0
0.00
Aug 04, 2026
0.94
0.95
0.94
0.95
0.95
+4.73%
0
0.00
Aug 03, 2026
0.90
0.91
0.90
0.91
0.91
+0.78%
0
0.00
Jul 31, 2026
0.90
0.90
0.90
0.90
0.90
+4.28%
0
0.00
Jul 30, 2026
0.84
0.87
0.84
0.87
0.87
-1.93%
0
0.00
Jul 29, 2026
0.90
0.90
0.88
0.88
0.88
+0.80%
0
0.00
Jul 28, 2026
0.91
0.91
0.88
0.88
0.88
-1.80%
0
0.00
Jul 27, 2026
0.89
0.89
0.89
0.89
0.89
-4.30%
0
0.00
Jul 24, 2026
0.95
0.95
0.93
0.93
0.93
-0.75%
0
0.00
Jul 23, 2026
0.94
0.94
0.94
0.94
0.94
+1.19%
0
0.00
Jul 22, 2026
0.93
0.93
0.93
0.93
0.93
+3.23%
0
0.00
Jul 21, 2026
0.88
0.90
0.88
0.90
0.90
-0.77%
0
0.00
Jul 20, 2026
0.89
0.91
0.89
0.91
0.91
+3.08%
0
0.00
Jul 17, 2026
0.91
0.91
0.88
0.88
0.88
-1.79%
0
0.00
Jul 16, 2026
0.92
0.92
0.89
0.89
0.89
-3.87%
0
0.00
Jul 15, 2026
0.92
0.93
0.92
0.93
0.93
-4.22%
0
0.00
Jul 14, 2026
0.97
0.97
0.97
0.97
0.97
-2.02%
0
0.00
Jul 13, 2026
1.01
1.01
0.99
0.99
0.99
+0.92%
0
0.00
Jul 10, 2026
1.01
1.01
0.98
0.98
0.98
-5.30%
0
0.00
Jul 09, 2026
1.05
1.05
1.04
1.04
1.04
+1.07%
0
0.00
Jul 08, 2026
1.05
1.05
1.03
1.03
1.03
-2.19%
0
0.00
Jul 07, 2026
1.12
1.12
1.05
1.05
1.05
-7.09%
0
0.00
Jul 06, 2026
1.12
1.13
1.12
1.13
1.13
+1.26%
0
0.00
Rows:
50