Australia markets open in 8 hours 44 minutes

Beowulf Mining plc (B4E.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2000+0.0210 (+11.73%)
As of 12:54PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.17900.20000.17900.20000.200050,900
17 Jan 20220.15500.17900.15500.17900.1790-
14 Jan 20220.15500.15500.14900.15500.1550-
13 Jan 20220.13100.15500.13100.15500.1550-
12 Jan 20220.11900.13100.11900.13100.1310-
11 Jan 20220.11300.11900.11300.11900.1190-
10 Jan 20220.11200.11300.11200.11300.1130-
07 Jan 20220.10600.11300.10600.11200.1120-
06 Jan 20220.10600.10600.10600.10600.1060-
05 Jan 20220.12000.12200.10600.10600.106050,900
04 Jan 20220.12800.13000.12800.13000.130075,400
03 Jan 20220.12300.12300.12300.12300.1230-
30 Dec 20210.12300.12300.12300.12300.1230-
29 Dec 20210.13400.13400.11900.12300.1230-
28 Dec 20210.12700.12700.12700.12700.1270-
27 Dec 20210.12700.12700.12700.12700.1270-
23 Dec 20210.14600.15600.12700.12700.12701,600
22 Dec 20210.12600.12600.12600.12600.1260-
21 Dec 20210.12100.12600.12100.12600.1260-
20 Dec 20210.11900.11900.11800.11800.1180-
17 Dec 20210.11200.11900.11200.11900.1190-
16 Dec 20210.09800.11200.09800.11200.1120-
15 Dec 20210.09950.09950.09650.09800.0980-
14 Dec 20210.11100.11100.10200.10700.107077,531
13 Dec 20210.11000.12600.11000.12000.1200-
10 Dec 20210.11900.12000.11900.12000.12004,000
09 Dec 20210.11300.11900.11300.11900.1190-
08 Dec 20210.08950.11300.08950.11300.1130-
07 Dec 20210.08550.08950.08550.08950.0895-
06 Dec 20210.11400.11400.08100.08550.08551,040
03 Dec 20210.09400.12500.09400.10400.104029,000
02 Dec 20210.07900.10100.07900.09400.0940-
01 Dec 20210.09000.09000.06450.07900.0790100,000
30 Nov 20210.05350.06850.05350.06250.062512,000
29 Nov 20210.05800.06850.05350.05400.054010,000
26 Nov 20210.05350.06800.05350.06800.068010,000
25 Nov 20210.05250.05450.05250.05450.0545-
24 Nov 20210.05450.05450.05250.05250.0525-
23 Nov 20210.05250.05400.05250.05400.0540-
22 Nov 20210.05250.05250.05250.05250.0525-
19 Nov 20210.04000.05250.04000.05250.0525-
18 Nov 20210.05250.05250.05250.05250.0525-
17 Nov 20210.05250.05250.05250.05250.0525-
16 Nov 20210.05200.05250.05200.05200.0520-
15 Nov 20210.05150.05400.05150.05150.0515-
12 Nov 20210.05150.05150.05150.05150.0515-
11 Nov 20210.04850.05150.04850.05150.0515-
10 Nov 20210.04850.04850.04850.04850.0485-
09 Nov 20210.04850.06350.04850.04850.0485350
08 Nov 20210.04850.04850.04850.04850.0485-
05 Nov 20210.04850.04850.04850.04850.0485-
04 Nov 20210.05050.05050.04850.04850.0485-
03 Nov 20210.06550.06550.05050.05050.050510
02 Nov 20210.05050.06550.05050.06550.065517,000
01 Nov 20210.05100.05100.05050.05050.0505-
29 Oct 20210.05500.05500.05050.05100.0510-
28 Oct 20210.05500.05500.05050.05050.0505-
27 Oct 20210.05050.05100.05000.05100.0510-
26 Oct 20210.05500.05500.05050.05050.0505-
25 Oct 20210.05500.05500.05450.05450.0545-
22 Oct 20210.05500.05500.05450.05450.0545-
21 Oct 20210.05500.05500.05500.05500.0550-
20 Oct 20210.05450.05450.05450.05450.0545-
19 Oct 20210.05450.05450.05450.05450.0545-
18 Oct 20210.05500.05500.05450.05450.0545-
15 Oct 20210.05450.05450.05450.05450.0545-
14 Oct 20210.05450.05450.05450.05450.0545-
13 Oct 20210.05200.05200.05200.05200.0520-
12 Oct 20210.05150.06650.05150.05150.051513,000
11 Oct 20210.05150.06650.05150.05150.051512,000
08 Oct 20210.05150.05150.05150.05150.0515-
07 Oct 20210.05150.05150.05150.05150.0515-
06 Oct 20210.05100.05150.05100.05150.0515-
05 Oct 20210.05100.05100.05100.05100.0510-
04 Oct 20210.05100.05100.05100.05100.0510-
01 Oct 20210.05050.05100.05050.05100.0510-
30 Sept 20210.05050.05050.05050.05050.0505-
29 Sept 20210.05050.05050.05050.05050.0505-
28 Sept 20210.05100.05100.05050.05050.0505-
27 Sept 20210.04850.05850.04850.05850.0585-
24 Sept 20210.04050.04850.04050.04850.0485-
23 Sept 20210.04200.04200.04050.04050.0405-
22 Sept 20210.04200.04200.04200.04200.0420-
21 Sept 20210.04200.04200.04200.04200.0420-
20 Sept 20210.04250.04250.04200.04200.0420-
17 Sept 20210.04200.04250.04200.04250.0425-
16 Sept 20210.04250.04250.04200.04200.0420-
15 Sept 20210.04200.04250.04200.04250.0425-
14 Sept 20210.04300.04300.04250.04250.0425-
13 Sept 20210.04300.04300.04300.04300.0430-
10 Sept 20210.04300.04300.04300.04300.0430-
09 Sept 20210.04250.04300.04250.04300.0430-
08 Sept 20210.04450.04450.04250.04250.0425-
07 Sept 20210.04450.04450.04400.04450.0445-
06 Sept 20210.04050.04450.04050.04450.0445-
03 Sept 20210.03200.05000.03200.04050.040518,000
02 Sept 20210.03000.03700.03000.03700.0370-
01 Sept 20210.03650.03700.03650.03650.0365-
31 Aug 20210.03600.03700.03600.03700.0370-
30 Aug 20210.03600.03600.03600.03600.0360-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...