Senvest Capital Inc. (BST:0SC)
Germany · Delayed Price · Currency is EUR 268.00
0.00 (0.00%)
At close: Sep 18, 2026
BST:0SC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |