Senvest Capital Inc. (BST:0SC)
Germany · Delayed Price · Currency is EUR 212.00
+8.00 (3.92%)
At close: Sep 19, 2025
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | - | - |
| Sep 25, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 24, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 23, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 22, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | - | - |
| Sep 19, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3.92% | - |
| Sep 18, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -3.77% | - |
| Sep 17, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Sep 16, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Sep 15, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -8.93% | - |
| Sep 12, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 9.80% | - |
| Sep 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 10, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.77% | - |
| Sep 9, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 8, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Sep 5, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | -5.36% | - |
| Sep 4, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 7.69% | - |
| Sep 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -2.80% | - |
| Sep 2, 2025 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | 2.88% | - |
| Sep 1, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -7.96% | - |
| Aug 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 10.78% | - |
| Aug 28, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Aug 27, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 1.98% | - |
| Aug 26, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Aug 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Aug 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.55% | - |
| Aug 21, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.50% | - |
| Aug 20, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.85% | - |
| Aug 18, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Aug 15, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 12, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Aug 11, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Aug 8, 2025 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 0.93% | - |
| Aug 7, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 6, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Aug 5, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | - |
| Aug 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Aug 1, 2025 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Jul 31, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Jul 30, 2025 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | - |
| Jul 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jul 28, 2025 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.95% | - |
| Jul 25, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Jul 24, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Jul 23, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 2.86% | - |
| Jul 22, 2025 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 21, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |