Senvest Capital Inc. (BST:0SC)
Germany · Delayed Price · Currency is EUR 268.00
+6.00 (2.29%)
At close: Aug 28, 2026
BST:0SC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2.29% | - |
| Aug 27, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | - |
| Aug 26, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | - |
| Aug 25, 2026 | 260.00 | 260.00 | 254.00 | 256.00 | 256.00 | 0.79% | - |
| Aug 24, 2026 | 258.00 | 260.00 | 254.00 | 254.00 | 254.00 | -3.05% | - |
| Aug 21, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 2.34% | - |
| Aug 20, 2026 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | -0.78% | - |
| Aug 19, 2026 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 2.38% | - |
| Aug 18, 2026 | 256.00 | 258.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Aug 17, 2026 | 256.00 | 258.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Aug 14, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Aug 13, 2026 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | -0.76% | - |
| Aug 12, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 3.15% | - |
| Aug 11, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Aug 10, 2026 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -0.79% | - |
| Aug 7, 2026 | 258.00 | 258.00 | 254.00 | 254.00 | 254.00 | - | - |
| Aug 6, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 11.40% | - |
| Aug 5, 2026 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Aug 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 3, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Jul 31, 2026 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Jul 30, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | -4.03% | - |
| Jul 29, 2026 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 3.33% | - |
| Jul 28, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 27, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 23, 2026 | 240.00 | 244.00 | 240.00 | 240.00 | 240.00 | 0.84% | - |
| Jul 22, 2026 | 240.00 | 240.00 | 236.00 | 238.00 | 238.00 | -0.83% | - |
| Jul 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 20, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | - |
| Jul 17, 2026 | 244.00 | 244.00 | 240.00 | 240.00 | 240.00 | -3.23% | - |
| Jul 16, 2026 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | -0.80% | - |
| Jul 15, 2026 | 244.00 | 252.00 | 244.00 | 250.00 | 250.00 | 5.04% | - |
| Jul 14, 2026 | 242.00 | 244.00 | 238.00 | 238.00 | 238.00 | - | - |
| Jul 13, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | -1.65% | - |
| Jul 10, 2026 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 3.42% | - |
| Jul 9, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Jul 8, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Jul 7, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -4.07% | - |
| Jul 6, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | 3.36% | - |
| Jul 3, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | - |
| Jul 2, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | - |
| Jul 1, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Jun 30, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -3.33% | - |
| Jun 29, 2026 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 0.84% | - |
| Jun 26, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Jun 25, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | - |
| Jun 24, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Jun 23, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | - |
| Jun 22, 2026 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - | - |