Bel Basic Materials (BEBM)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 46.35 | 2.6705462088 | 1735.6 | 1800.13 | 1716.64 | 0 | 0 | IX |
| 4 | 101.8 | 6.05898282891 | 1680.15 | 1800.13 | 1643.32 | 0 | 0 | IX |
| 12 | 156.67 | 9.6395697972 | 1625.28 | 1800.13 | 1585.26 | 0 | 0 | IX |
| 26 | 140.42 | 8.55421466559 | 1641.53 | 1821.9 | 1585.26 | 0 | 0 | IX |
| 52 | -103.37 | -5.48288884646 | 1885.32 | 2108.12 | 1580.94 | 0 | 0 | IX |
| 156 | -403.87 | -18.4768187682 | 2185.82 | 2209.59 | 1580.94 | 0 | 0 | IX |
| 260 | -235.77 | -11.6849711556 | 2017.72 | 2736.18 | 1173.84 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1789.34 | 2.61 | 0.15 | 1786.69 | 1800.13 | 1768.81 | 0 |
| 1739467800 | 1786.73 | 44.55 | 2.56 | 1744.2 | 1786.73 | 1743.8 | 0 |
| 1739381400 | 1742.18 | 18.53 | 1.08 | 1724.29 | 1742.18 | 1724.29 | 0 |
| 1739295000 | 1723.65 | -2.18 | -0.13 | 1725.19 | 1726.05 | 1716.64 | 0 |
| 1739208600 | 1725.83 | -9.51 | -0.55 | 1735.6 | 1740.03 | 1721.14 | 0 |
| 1738949400 | 1735.34 | -1.62 | -0.09 | 1736.96 | 1750.49 | 1730.96 | 0 |
| 1738863000 | 1736.96 | 64.86 | 3.88 | 1672.1 | 1738.77 | 1672.1 | 0 |
| 1738776600 | 1672.1 | -12.53 | -0.74 | 1684.63 | 1689.22 | 1660.79 | 0 |
| 1738690200 | 1684.63 | 21.98 | 1.32 | 1662.63 | 1684.63 | 1653.48 | 0 |
| 1738603800 | 1662.65 | -28.44 | -1.68 | 1690.99 | 1691.01 | 1646.23 | 0 |
| 1738344600 | 1691.09 | -7.45 | -0.44 | 1697.41 | 1697.41 | 1679.94 | 0 |
| 1738258200 | 1698.54 | 31.67 | 1.90 | 1666.71 | 1700.92 | 1666.71 | 0 |
| 1738171800 | 1666.8699 | -0.54 | -0.03 | 1667.41 | 1675.92 | 1657.3599 | 0 |
| 1738085400 | 1667.41 | 6.07 | 0.37 | 1661.34 | 1676.17 | 1652.47 | 0 |
| 1737999000 | 1661.34 | -0.57 | -0.03 | 1661.91 | 1669.63 | 1643.32 | 0 |
| 1737739800 | 1661.91 | -18.65 | -1.11 | 1649.9 | 1682.9 | 1649.9 | 0 |
| 1737653400 | 1680.56 | 0 | 0.00 | 1680.56 | 1680.56 | 1680.56 | 0 |
| 1737567000 | 1680.56 | 0 | 0.00 | 1680.56 | 1680.56 | 1680.56 | 0 |
| 1737480600 | 1680.56 | -7.27 | -0.43 | 1687.83 | 1692.33 | 1676.77 | 0 |
| 1737394200 | 1687.83 | 12.3 | 0.73 | 1680.15 | 1692.19 | 1667.93 | 0 |
| 1737135000 | 1675.53 | 35.06 | 2.14 | 1642.8699 | 1683.08 | 1642.66 | 0 |
| 1737048600 | 1640.47 | 4.56 | 0.28 | 1640.6199 | 1647.8 | 1630.02 | 0 |
| 1736962200 | 1635.91 | 33 | 2.06 | 1602.91 | 1638.54 | 1602.91 | 0 |
| 1736875800 | 1602.91 | -1.16 | -0.07 | 1608.59 | 1625.82 | 1601.51 | 0 |
| 1736789400 | 1604.07 | -5.12 | -0.32 | 1608.98 | 1613.6199 | 1594.03 | 0 |
| 1736530200 | 1609.19 | -21.42 | -1.31 | 1630.46 | 1631.03 | 1608.41 | 0 |
| 1736443800 | 1630.6099 | 0.15 | 0.01 | 1629.94 | 1641.15 | 1622.75 | 0 |
| 1736357400 | 1630.46 | -6.22 | -0.38 | 1636.1 | 1638.63 | 1614.16 | 0 |
| 1736271000 | 1636.68 | -9.41 | -0.57 | 1644.33 | 1659.22 | 1632.27 | 0 |
| 1736184600 | 1646.09 | 36.02 | 2.24 | 1611.1099 | 1650.83 | 1611.1099 | 0 |
| 1735925400 | 1610.07 | -17.85 | -1.10 | 1628.77 | 1630.77 | 1610.07 | 0 |
| 1735839000 | 1627.92 | 12.76 | 0.79 | 1615.16 | 1637.28 | 1614.2 | 0 |
| 1735666200 | 1615.16 | 18.4 | 1.15 | 1596.8 | 1615.16 | 1591.6099 | 0 |
| 1735579800 | 1596.76 | -8.81 | -0.55 | 1605.5 | 1606.08 | 1591.39 | 0 |
| 1735320600 | 1605.57 | -3.71 | -0.23 | 1609.54 | 1612.49 | 1600.81 | 0 |
| 1735061400 | 1609.28 | 11.03 | 0.69 | 1596.92 | 1612.67 | 1596.92 | 0 |
| 1734975000 | 1598.25 | -2.04 | -0.13 | 1599.77 | 1600.1 | 1589.67 | 0 |
| 1734715800 | 1600.29 | -10.31 | -0.64 | 1606.71 | 1606.71 | 1585.26 | 0 |
| 1734629400 | 1610.6 | -30.41 | -1.85 | 1636.94 | 1636.94 | 1603.05 | 0 |
| 1734543000 | 1641.01 | 0.22 | 0.01 | 1640.81 | 1647.13 | 1632.52 | 0 |
| 1734456600 | 1640.79 | -15.16 | -0.92 | 1655.91 | 1656.2 | 1638.19 | 0 |
| 1734370200 | 1655.95 | -25.75 | -1.53 | 1680.04 | 1685.58 | 1643.84 | 0 |
| 1734111000 | 1681.7 | -34.37 | -2.00 | 1716 | 1716 | 1681.7 | 0 |
| 1734024600 | 1716.07 | -15.62 | -0.90 | 1731.69 | 1737.7 | 1716.07 | 0 |
| 1733938200 | 1731.69 | 8.85 | 0.51 | 1724.18 | 1736.49 | 1708.14 | 0 |
| 1733851800 | 1722.84 | 0 | 0.00 | 1722.84 | 1722.84 | 1722.84 | 0 |
| 1733765400 | 1722.84 | 29.14 | 1.72 | 1693.24 | 1728.29 | 1693.24 | 0 |
| 1733506200 | 1693.7 | 12.03 | 0.72 | 1681.67 | 1701.55 | 1679.37 | 0 |
| 1733419800 | 1681.67 | 13.34 | 0.80 | 1667.45 | 1681.69 | 1662 | 0 |
| 1733333400 | 1668.33 | 13.03 | 0.79 | 1655.24 | 1674.59 | 1654.85 | 0 |
| 1733247000 | 1655.3 | -1.49 | -0.09 | 1656.98 | 1669.97 | 1651.19 | 0 |
| 1733160600 | 1656.79 | 19.7 | 1.20 | 1636.63 | 1658.21 | 1633.24 | 0 |
| 1732901400 | 1637.09 | 4.86 | 0.30 | 1632.23 | 1637.09 | 1624.83 | 0 |
| 1732815000 | 1632.23 | 11.27 | 0.70 | 1633.79 | 1639.1099 | 1623.66 | 0 |
| 1732728600 | 1620.96 | 0 | 0.00 | 1620.96 | 1620.96 | 1620.96 | 0 |
| 1732642200 | 1620.96 | -12.56 | -0.77 | 1630.8699 | 1633.67 | 1613.1 | 0 |
| 1732555800 | 1633.52 | 8.24 | 0.51 | 1625.28 | 1640.9 | 1624.82 | 0 |
| 1732296600 | 1625.28 | 5.9 | 0.36 | 1620.65 | 1641.73 | 1614.07 | 0 |
| 1732210200 | 1619.38 | -6.9 | -0.42 | 1626.53 | 1627.46 | 1606.1 | 0 |
| 1732123800 | 1626.28 | -17.23 | -1.05 | 1643.51 | 1660.04 | 1625.85 | 0 |
| 1732037400 | 1643.51 | -20.86 | -1.25 | 1665.25 | 1674.83 | 1628.72 | 0 |
| 1731951000 | 1664.3699 | -14.7 | -0.88 | 1678.69 | 1697.11 | 1664.3699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
