Senvest Capital Inc. (BST:0SC)
Germany · Delayed Price · Currency is EUR 278.00
-2.00 (-0.71%)
At close: Oct 30, 2026
BST:0SC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 274.00 | 280.00 | 274.00 | 278.00 | 278.00 | -0.71% | - |
| Oct 29, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | - | - |
| Oct 28, 2026 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 3.70% | - |
| Oct 27, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -0.74% | - |
| Oct 26, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.74% | - |
| Oct 23, 2026 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | -2.17% | - |
| Oct 22, 2026 | 272.00 | 276.00 | 270.00 | 276.00 | 276.00 | - | - |
| Oct 21, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | - | - |
| Oct 20, 2026 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 0.73% | - |
| Oct 19, 2026 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 3.79% | - |
| Oct 16, 2026 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Oct 15, 2026 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | -2.21% | - |
| Oct 14, 2026 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | - |
| Oct 13, 2026 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | 0.75% | - |
| Oct 12, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | - |
| Oct 9, 2026 | 266.00 | 268.00 | 264.00 | 264.00 | 264.00 | -2.22% | - |
| Oct 8, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1.50% | - |
| Oct 7, 2026 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | - | - |
| Oct 6, 2026 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | - | - |
| Oct 5, 2026 | 266.00 | 268.00 | 266.00 | 266.00 | 266.00 | - | - |
| Oct 2, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Oct 1, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 0.76% | - |
| Sep 30, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | - |
| Sep 29, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | - | - |
| Sep 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Sep 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Sep 24, 2026 | 264.00 | 266.00 | 264.00 | 264.00 | 264.00 | 2.33% | - |
| Sep 23, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Sep 22, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | - | - |
| Sep 21, 2026 | 264.00 | 264.00 | 256.00 | 260.00 | 260.00 | -2.99% | - |
| Sep 18, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | - |
| Sep 17, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 1.52% | - |
| Sep 16, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | -1.49% | - |
| Sep 15, 2026 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | - | - |
| Sep 14, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 2.29% | - |
| Sep 11, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Sep 10, 2026 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1.53% | - |
| Sep 9, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Sep 8, 2026 | 266.00 | 270.00 | 264.00 | 264.00 | 264.00 | -0.75% | - |
| Sep 7, 2026 | 264.00 | 266.00 | 264.00 | 266.00 | 266.00 | 1.53% | - |
| Sep 4, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 262.00 | -2.24% | - |
| Sep 3, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 1.52% | - |
| Sep 2, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | -1.49% | - |
| Sep 1, 2026 | 264.00 | 268.00 | 264.00 | 268.00 | 268.00 | 2.29% | - |
| Aug 31, 2026 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | -2.24% | - |
| 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% | - |