Senvest Capital Inc. (BST:0SC)
Germany · Delayed Price · Currency is EUR 202.00
-8.00 (-3.81%)
At close: Mar 19, 2026
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 17, 2026 | 212.00 | 212.00 | 206.00 | 210.00 | 210.00 | - | - |
| Mar 16, 2026 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | -0.94% | - |
| Mar 13, 2026 | 214.00 | 214.00 | 208.00 | 212.00 | 212.00 | 0.95% | - |
| Mar 12, 2026 | 214.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | - |
| Mar 11, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | - |
| Mar 10, 2026 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 0.96% | - |
| Mar 9, 2026 | 206.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.97% | - |
| Mar 6, 2026 | 206.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | - |
| Mar 5, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1.98% | - |
| Mar 4, 2026 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -4.72% | - |
| Mar 3, 2026 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.91% | - |
| Mar 2, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 27, 2026 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |
| Feb 26, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | -2.88% | - |
| Feb 25, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | -0.95% | - |
| Feb 24, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 3.96% | - |
| Feb 23, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | -3.81% | - |
| Feb 20, 2026 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | -3.67% | - |
| Feb 19, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | - |
| Feb 18, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1.87% | - |
| Feb 17, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | - |
| Feb 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Feb 13, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -3.64% | - |
| Feb 12, 2026 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Feb 11, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -2.59% | - |
| Feb 10, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | - |
| Feb 9, 2026 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | - |
| Feb 6, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 2.68% | - |
| Feb 5, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 4.67% | - |
| Feb 4, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | - |
| Feb 3, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | -0.93% | - |
| Feb 2, 2026 | 208.00 | 220.00 | 208.00 | 216.00 | 216.00 | 1.89% | - |
| Jan 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | - |
| Jan 29, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | -0.90% | - |
| Jan 28, 2026 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | - | - |
| Jan 27, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | - |
| Jan 26, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -2.63% | - |
| Jan 23, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | - |
| Jan 22, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | - |
| Jan 21, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | - |
| Jan 20, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Jan 19, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | - |
| Jan 16, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | - |
| Jan 15, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | - |
| Jan 14, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 2.75% | - |
| Jan 13, 2026 | 218.00 | 226.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Jan 12, 2026 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | -3.60% | - |
| Jan 9, 2026 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | - |
| Jan 8, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | - |