BEL Real Estate NR (BEREN)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.89 | 2.72830381514 | 802.33 | 827.78 | 794.75 | 0 | 0 | IX |
| 4 | 28.97 | 3.64287959761 | 795.25 | 827.78 | 764.99 | 0 | 0 | IX |
| 12 | -8.97 | -1.07658517265 | 833.19 | 853.83 | 762.5 | 0 | 0 | IX |
| 26 | -81.43 | -8.99133219235 | 905.65 | 974.37 | 762.5 | 0 | 0 | IX |
| 52 | -89.21 | -9.76648456915 | 913.43 | 974.37 | 762.5 | 0 | 0 | IX |
| 156 | -444.4 | -35.0301902855 | 1268.62 | 1379.06 | 758.2 | 0 | 0 | IX |
| 260 | -66.59 | -7.47521918254 | 890.81 | 1379.06 | 758.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 824.22 | 2.47 | 0.30 | 821.74 | 826.22 | 816.59 | 0 |
| 1738258200 | 821.75 | 10.16 | 1.25 | 811.63 | 825.08 | 807.13 | 0 |
| 1738171800 | 811.59 | -12.16 | -1.48 | 823.75 | 824.08 | 811.59 | 0 |
| 1738085400 | 823.75 | 12.93 | 1.59 | 810.92 | 827.78 | 808 | 0 |
| 1737999000 | 810.82 | 12.93 | 1.62 | 797.85 | 813.07 | 794.75 | 0 |
| 1737739800 | 797.89 | -4.36 | -0.54 | 802.33 | 807.94 | 796.53 | 0 |
| 1737653400 | 802.25 | 5.68 | 0.71 | 797.6 | 802.62 | 793.89 | 0 |
| 1737567000 | 796.57 | 0 | 0.00 | 796.57 | 796.57 | 796.57 | 0 |
| 1737480600 | 796.57 | 6.68 | 0.85 | 789.89 | 796.66 | 788.06 | 0 |
| 1737394200 | 789.89 | -3.59 | -0.45 | 793.54 | 795.54 | 789.24 | 0 |
| 1737135000 | 793.48 | 7.26 | 0.92 | 787.66 | 795.09 | 786.53 | 0 |
| 1737048600 | 786.22 | -4.49 | -0.57 | 790.71 | 793.51 | 775.44 | 0 |
| 1736962200 | 790.71 | 22.06 | 2.87 | 768.97 | 792.23 | 768.97 | 0 |
| 1736875800 | 768.65 | 0.31 | 0.04 | 768.51 | 776.23 | 764.99 | 0 |
| 1736789400 | 768.34 | -0.49 | -0.06 | 768.69 | 773.53 | 767.01 | 0 |
| 1736530200 | 768.83 | -5.74 | -0.74 | 775.7 | 779.91 | 768.16 | 0 |
| 1736443800 | 774.57 | -0.24 | -0.03 | 774.81 | 776.78 | 771.4 | 0 |
| 1736357400 | 774.81 | -7.25 | -0.93 | 782.06 | 782.06 | 767.65 | 0 |
| 1736271000 | 782.06 | 1.23 | 0.16 | 780.89 | 799.03 | 780.89 | 0 |
| 1736184600 | 780.83 | -9.14 | -1.16 | 790.76 | 794.05 | 778.39 | 0 |
| 1735925400 | 789.97 | -5.17 | -0.65 | 795.25 | 798.75 | 788 | 0 |
| 1735839000 | 795.14 | 6.73 | 0.85 | 788.4 | 797.5 | 788.4 | 0 |
| 1735666200 | 788.41 | 4.94 | 0.63 | 783.5 | 792.09 | 782.43 | 0 |
| 1735579800 | 783.47 | -3.64 | -0.46 | 787.14 | 788.23 | 781.65 | 0 |
| 1735320600 | 787.11 | 3.48 | 0.44 | 783.63 | 787.62 | 782.39 | 0 |
| 1735061400 | 783.63 | 7.15 | 0.92 | 776.48 | 785.72 | 776.48 | 0 |
| 1734975000 | 776.48 | 1.84 | 0.24 | 774.63 | 780.09 | 774.63 | 0 |
| 1734715800 | 774.64 | 8.68 | 1.13 | 765.96 | 777.93 | 762.5 | 0 |
| 1734629400 | 765.96 | -14.86 | -1.90 | 779.62 | 779.62 | 763.93 | 0 |
| 1734543000 | 780.82 | 1.54 | 0.20 | 779.38 | 786.67 | 778.1 | 0 |
| 1734456600 | 779.28 | -3.63 | -0.46 | 782.96 | 784.29 | 777.06 | 0 |
| 1734370200 | 782.91 | -10.87 | -1.37 | 793.8 | 793.8 | 780.62 | 0 |
| 1734111000 | 793.78 | -7.47 | -0.93 | 801.25 | 801.69 | 793.78 | 0 |
| 1734024600 | 801.25 | 2.38 | 0.30 | 798.87 | 802.28 | 794.89 | 0 |
| 1733938200 | 798.87 | -10.04 | -1.24 | 808.89 | 808.89 | 797.81 | 0 |
| 1733851800 | 808.91 | 3.96 | 0.49 | 805 | 810.19 | 799.44 | 0 |
| 1733765400 | 804.95 | -9.75 | -1.20 | 815.21 | 816.76 | 802.01 | 0 |
| 1733506200 | 814.7 | 1.96 | 0.24 | 813.34 | 817.83 | 810.71 | 0 |
| 1733419800 | 812.74 | -13.22 | -1.60 | 826.01 | 827.32 | 812.74 | 0 |
| 1733333400 | 825.96 | 9.98 | 1.22 | 816.04 | 828.23 | 816.04 | 0 |
| 1733247000 | 815.98 | -5.19 | -0.63 | 821.19 | 822.02 | 814.24 | 0 |
| 1733160600 | 821.17 | -10.42 | -1.25 | 829.84 | 830.44 | 818.9 | 0 |
| 1732901400 | 831.59 | 0 | 0.00 | 831.59 | 836.57 | 829.48 | 0 |
| 1732815000 | 831.59 | 10.5 | 1.28 | 830.5 | 832.45 | 826.74 | 0 |
| 1732728600 | 821.09 | 0 | 0.00 | 821.09 | 821.09 | 821.09 | 0 |
| 1732642200 | 821.09 | -12.09 | -1.45 | 833.18 | 833.18 | 818.8 | 0 |
| 1732555800 | 833.18 | 4.31 | 0.52 | 828.83 | 836.14 | 824.63 | 0 |
| 1732296600 | 828.87 | 17.94 | 2.21 | 810.44 | 829 | 808.04 | 0 |
| 1732210200 | 810.93 | -8.43 | -1.03 | 819.23 | 819.23 | 810.93 | 0 |
| 1732123800 | 819.36 | -6.63 | -0.80 | 826.28 | 829.48 | 816.29 | 0 |
| 1732037400 | 825.99 | -2.25 | -0.27 | 829.18 | 838.5 | 819.07 | 0 |
| 1731951000 | 828.24 | -11.61 | -1.38 | 840.05 | 840.05 | 827.08 | 0 |
| 1731691800 | 839.85 | -2.71 | -0.32 | 841.34 | 843.48 | 837.32 | 0 |
| 1731605400 | 842.56 | 12.54 | 1.51 | 830.01 | 845.1 | 830.01 | 0 |
| 1731519000 | 830.02 | -9.31 | -1.11 | 839.23 | 841.41 | 829.24 | 0 |
| 1731432600 | 839.33 | -8.46 | -1.00 | 847.75 | 847.75 | 836.83 | 0 |
| 1731346200 | 847.79 | 0.67 | 0.08 | 847.33 | 853.83 | 845.41 | 0 |
| 1731087000 | 847.12 | 13.98 | 1.68 | 833.19 | 849.66 | 833.19 | 0 |
| 1731000600 | 833.14 | 12.99 | 1.58 | 820.62 | 836.49 | 820.62 | 0 |
| 1730914200 | 820.15 | -22.35 | -2.65 | 842.51 | 851.76 | 820.15 | 0 |
| 1730827800 | 842.5 | 5.12 | 0.61 | 837.38 | 845.05 | 837.38 | 0 |
| 1730741400 | 837.38 | -10.66 | -1.26 | 848.04 | 848.78 | 837.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
