Docebo Inc. (BST:061)
Germany · Delayed Price · Currency is EUR 20.00
-0.60 (-2.91%)
At close: Sep 18, 2026
BST:061 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.60 | 20.80 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 17, 2026 | 21.00 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 16, 2026 | 21.20 | 21.40 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Sep 15, 2026 | 21.80 | 22.00 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Sep 14, 2026 | 20.80 | 22.00 | 20.80 | 21.80 | 21.80 | 4.81% | - |
| Sep 11, 2026 | 20.20 | 21.00 | 20.20 | 20.80 | 20.80 | 2.97% | - |
| Sep 10, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Sep 9, 2026 | 20.20 | 20.40 | 20.00 | 20.20 | 20.20 | - | - |
| Sep 8, 2026 | 21.00 | 21.20 | 20.00 | 20.20 | 20.20 | -3.81% | - |
| Sep 7, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 4, 2026 | 21.80 | 22.00 | 21.00 | 21.40 | 21.40 | -1.83% | - |
| Sep 3, 2026 | 21.40 | 22.20 | 21.40 | 21.80 | 21.80 | 0.93% | - |
| Sep 2, 2026 | 21.80 | 21.80 | 21.20 | 21.60 | 21.60 | -0.92% | - |
| Sep 1, 2026 | 22.80 | 22.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Aug 31, 2026 | 22.00 | 22.80 | 21.80 | 22.60 | 22.60 | 2.73% | - |
| Aug 28, 2026 | 21.80 | 22.40 | 21.60 | 22.00 | 22.00 | 1.85% | - |
| Aug 27, 2026 | 21.00 | 21.80 | 21.00 | 21.60 | 21.60 | 1.89% | - |
| Aug 26, 2026 | 21.00 | 21.40 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Aug 24, 2026 | 21.00 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Aug 21, 2026 | 20.00 | 21.60 | 20.00 | 21.20 | 21.20 | 6.00% | - |
| Aug 20, 2026 | 19.80 | 20.00 | 19.60 | 20.00 | 20.00 | 1.01% | - |
| Aug 19, 2026 | 19.50 | 20.00 | 19.50 | 19.80 | 19.80 | 1.54% | - |
| Aug 18, 2026 | 19.40 | 19.70 | 19.40 | 19.50 | 19.50 | 0.52% | - |
| Aug 17, 2026 | 19.80 | 19.80 | 19.30 | 19.40 | 19.40 | -2.51% | - |
| Aug 14, 2026 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -1.49% | - |
| Aug 13, 2026 | 19.10 | 20.20 | 19.10 | 20.20 | 20.20 | 4.66% | - |
| Aug 12, 2026 | 19.90 | 20.00 | 18.80 | 19.30 | 19.30 | -3.02% | - |
| Aug 11, 2026 | 20.20 | 20.40 | 19.50 | 19.90 | 19.90 | -1.49% | - |
| Aug 10, 2026 | 19.20 | 20.60 | 19.20 | 20.20 | 20.20 | 4.66% | 2 |
| Aug 7, 2026 | 17.70 | 19.30 | 17.70 | 19.30 | 19.30 | 9.66% | 462 |
| Aug 6, 2026 | 17.60 | 17.70 | 17.40 | 17.60 | 17.60 | - | - |
| Aug 5, 2026 | 17.90 | 17.90 | 17.50 | 17.60 | 17.60 | -1.12% | - |
| Aug 4, 2026 | 18.20 | 18.40 | 17.70 | 17.80 | 17.80 | -2.20% | - |
| Aug 3, 2026 | 18.00 | 18.40 | 17.90 | 18.20 | 18.20 | 2.25% | - |
| Jul 31, 2026 | 18.10 | 18.20 | 17.60 | 17.80 | 17.80 | -1.11% | - |
| Jul 30, 2026 | 19.20 | 19.20 | 18.00 | 18.00 | 18.00 | -5.76% | - |
| Jul 29, 2026 | 18.30 | 19.30 | 18.00 | 19.10 | 19.10 | 3.80% | - |
| Jul 28, 2026 | 17.70 | 18.50 | 17.70 | 18.40 | 18.40 | 3.95% | - |
| Jul 27, 2026 | 17.10 | 18.10 | 16.90 | 17.70 | 17.70 | 4.12% | - |
| Jul 24, 2026 | 16.60 | 17.20 | 16.60 | 17.00 | 17.00 | 2.41% | - |
| Jul 23, 2026 | 16.90 | 17.00 | 16.40 | 16.60 | 16.60 | -2.92% | - |
| Jul 22, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | - |
| Jul 21, 2026 | 17.10 | 17.20 | 16.70 | 16.90 | 16.90 | -0.59% | - |
| Jul 20, 2026 | 17.70 | 17.80 | 16.50 | 17.00 | 17.00 | -3.95% | - |
| Jul 17, 2026 | 16.00 | 18.00 | 16.00 | 17.70 | 17.70 | 9.94% | 2 |
| Jul 16, 2026 | 15.30 | 16.30 | 15.20 | 16.10 | 16.10 | 5.23% | - |
| Jul 15, 2026 | 15.90 | 16.10 | 15.10 | 15.30 | 15.30 | -3.77% | - |
| Jul 14, 2026 | 16.70 | 16.70 | 15.80 | 15.90 | 15.90 | -4.79% | - |
| Jul 13, 2026 | 16.40 | 16.80 | 16.40 | 16.70 | 16.70 | 1.83% | - |