Senvest Capital Inc. (BST:0SC)
Germany · Delayed Price · Currency is EUR 240.00
+2.00 (0.84%)
At close: Jun 29, 2026
BST:0SC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 19, 2026 | 238.00 | 238.00 | 236.00 | 238.00 | 238.00 | 1.71% | - |
| Jun 18, 2026 | 234.00 | 238.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Jun 17, 2026 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | - | - |
| Jun 16, 2026 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 0.85% | - |
| Jun 15, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | -0.85% | - |
| Jun 12, 2026 | 232.00 | 236.00 | 232.00 | 236.00 | 236.00 | 2.61% | - |
| Jun 11, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jun 10, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jun 9, 2026 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Jun 8, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Jun 5, 2026 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Jun 4, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Jun 3, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -1.67% | - |
| Jun 2, 2026 | 238.00 | 242.00 | 236.00 | 240.00 | 240.00 | - | - |
| Jun 1, 2026 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 2.56% | - |
| May 29, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | -1.68% | - |
| May 28, 2026 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | 3.48% | - |
| May 27, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | - | - |
| May 26, 2026 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | -1.71% | - |
| May 25, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | - | - |
| May 22, 2026 | 230.00 | 236.00 | 228.00 | 234.00 | 234.00 | 2.63% | - |
| May 21, 2026 | 224.00 | 230.00 | 224.00 | 228.00 | 228.00 | 2.70% | - |
| May 20, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -3.48% | - |
| May 19, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | - |
| May 18, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.73% | - |
| May 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| May 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| May 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| May 12, 2026 | 218.00 | 226.00 | 214.00 | 226.00 | 226.00 | 2.73% | - |
| May 11, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | - |
| May 8, 2026 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | -3.54% | - |
| May 7, 2026 | 226.00 | 226.00 | 220.00 | 226.00 | 226.00 | - | - |
| May 6, 2026 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 1.80% | - |
| May 5, 2026 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 2.78% | - |
| May 4, 2026 | 224.00 | 224.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Apr 30, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | - |
| Apr 29, 2026 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | - |
| Apr 28, 2026 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | 0.92% | - |
| Apr 27, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Apr 24, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | - |
| Apr 23, 2026 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 0.92% | - |
| Apr 22, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 21, 2026 | 212.00 | 220.00 | 212.00 | 218.00 | 218.00 | 1.87% | - |
| Apr 20, 2026 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | -0.93% | - |
| Apr 17, 2026 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 6.93% | - |