Beltone Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.020 | 3.030 | 2.990 | 2.990 | 2.990 | 33,444,625 |
| 2025-10-21 | 3.070 | 3.080 | 3.010 | 3.020 | 3.020 | 29,392,417 |
| 2025-10-20 | 3.080 | 3.090 | 3.060 | 3.070 | 3.070 | 17,345,286 |
| 2025-10-19 | 3.070 | 3.110 | 3.060 | 3.080 | 3.080 | 26,506,999 |
| 2025-10-16 | 3.030 | 3.090 | 3.030 | 3.070 | 3.070 | 78,457,524 |
| 2025-10-15 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 14,925,759 |
| 2025-10-14 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 35,607,706 |
| 2025-10-13 | 3.000 | 3.070 | 2.990 | 3.060 | 3.060 | 51,835,822 |
| 2025-10-12 | 3.000 | 3.040 | 2.980 | 3.000 | 3.000 | 44,568,974 |
| 2025-10-08 | 3.030 | 3.050 | 3.000 | 3.000 | 3.000 | 27,589,455 |
| 2025-10-07 | 3.060 | 3.080 | 3.020 | 3.030 | 3.030 | 64,676,449 |
| 2025-10-06 | 3.110 | 3.110 | 3.060 | 3.060 | 3.060 | 30,016,040 |
| 2025-10-05 | 3.090 | 3.110 | 3.070 | 3.110 | 3.110 | 21,964,718 |
| 2025-10-02 | 3.130 | 3.160 | 3.070 | 3.090 | 3.090 | 79,060,024 |
| 2025-10-01 | 3.150 | 3.170 | 3.130 | 3.130 | 3.130 | 37,444,049 |
| 2025-09-30 | 3.130 | 3.200 | 3.120 | 3.150 | 3.150 | 57,077,815 |
| 2025-09-29 | 3.120 | 3.150 | 3.110 | 3.130 | 3.130 | 24,026,497 |
| 2025-09-28 | 3.170 | 3.210 | 3.120 | 3.120 | 3.120 | 61,715,259 |
| 2025-09-25 | 3.170 | 3.230 | 3.170 | 3.170 | 3.170 | 68,044,854 |
| 2025-09-24 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 32,264,945 |
| 2025-09-23 | 3.100 | 3.170 | 3.080 | 3.100 | 3.100 | 109,587,586 |
| 2025-09-22 | 3.090 | 3.120 | 3.080 | 3.100 | 3.100 | 27,393,895 |
| 2025-09-21 | 3.080 | 3.120 | 3.050 | 3.090 | 3.090 | 35,802,133 |
| 2025-09-18 | 3.050 | 3.120 | 3.050 | 3.080 | 3.080 | 55,961,076 |
| 2025-09-17 | 3.080 | 3.090 | 3.030 | 3.050 | 3.050 | 22,841,502 |
| 2025-09-16 | 3.080 | 3.090 | 3.030 | 3.080 | 3.080 | 25,084,329 |
| 2025-09-15 | 3.120 | 3.150 | 3.070 | 3.080 | 3.080 | 25,405,890 |
| 2025-09-14 | 3.120 | 3.170 | 3.120 | 3.120 | 3.120 | 80,980,909 |
| 2025-09-11 | 3.150 | 3.190 | 3.120 | 3.120 | 3.120 | 56,024,514 |
| 2025-09-10 | 3.100 | 3.170 | 3.080 | 3.150 | 3.150 | 70,229,687 |
| 2025-09-09 | 3.090 | 3.130 | 3.080 | 3.100 | 3.100 | 56,688,453 |
| 2025-09-08 | 3.080 | 3.120 | 3.070 | 3.090 | 3.090 | 29,737,241 |
| 2025-09-07 | 3.010 | 3.100 | 2.990 | 3.080 | 3.080 | 36,214,581 |
| 2025-09-03 | 3.070 | 3.080 | 3.010 | 3.010 | 3.010 | 54,709,138 |
| 2025-09-02 | 3.090 | 3.110 | 3.050 | 3.070 | 3.070 | 44,329,030 |
| 2025-09-01 | 3.070 | 3.090 | 3.050 | 3.090 | 3.090 | 14,767,602 |
| 2025-08-31 | 3.140 | 3.170 | 3.060 | 3.070 | 3.070 | 24,957,758 |
| 2025-08-28 | 3.150 | 3.190 | 3.120 | 3.140 | 3.140 | 43,777,198 |
| 2025-08-27 | 3.170 | 3.220 | 3.150 | 3.150 | 3.150 | 55,458,620 |
| 2025-08-26 | 3.100 | 3.200 | 3.100 | 3.170 | 3.170 | 156,787,725 |
| 2025-08-25 | 3.090 | 3.140 | 3.090 | 3.100 | 3.100 | 61,291,128 |
| 2025-08-24 | 3.050 | 3.130 | 3.050 | 3.090 | 3.090 | 81,506,019 |
| 2025-08-21 | 3.070 | 3.090 | 3.040 | 3.050 | 3.050 | 23,150,394 |
| 2025-08-20 | 3.100 | 3.150 | 3.070 | 3.070 | 3.070 | 74,705,651 |
| 2025-08-19 | 3.040 | 3.120 | 3.030 | 3.100 | 3.100 | 74,984,703 |
| 2025-08-18 | 3.010 | 3.090 | 3.010 | 3.040 | 3.040 | 54,230,649 |
| 2025-08-17 | 3.000 | 3.040 | 2.950 | 3.010 | 3.010 | 110,268,587 |
| 2025-08-14 | 3.080 | 3.110 | 2.990 | 3.000 | 3.000 | 48,412,481 |
| 2025-08-13 | 3.110 | 3.140 | 3.070 | 3.080 | 3.080 | 31,185,891 |
| 2025-08-12 | 3.070 | 3.140 | 3.060 | 3.110 | 3.110 | 58,087,477 |
| 2025-08-11 | 3.150 | 3.180 | 3.060 | 3.070 | 3.070 | 60,486,585 |
| 2025-08-10 | 3.100 | 3.160 | 3.100 | 3.150 | 3.150 | 55,621,895 |
| 2025-08-07 | 3.130 | 3.150 | 3.070 | 3.100 | 3.100 | 69,615,485 |
| 2025-08-06 | 3.240 | 3.260 | 3.090 | 3.130 | 3.130 | 103,648,903 |
| 2025-08-05 | 3.250 | 3.310 | 3.220 | 3.240 | 3.240 | 50,681,713 |
| 2025-08-04 | 3.260 | 3.340 | 3.220 | 3.250 | 3.250 | 43,090,099 |
| 2025-08-03 | 3.370 | 3.390 | 3.260 | 3.260 | 3.260 | 57,255,621 |
| 2025-07-31 | 3.220 | 3.410 | 3.170 | 3.370 | 3.370 | 148,924,654 |
| 2025-07-30 | 3.540 | 3.550 | 3.010 | 3.220 | 3.220 | 175,170,935 |
| 2025-07-29 | 3.510 | 3.580 | 3.450 | 3.540 | 3.540 | 58,682,751 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.