EcoSynthetix Inc. (BST:0Y8)
Germany · Delayed Price · Currency is EUR 1.210
-0.020 (-1.63%)
At close: Sep 18, 2026
BST:0Y8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | - |
| Sep 17, 2026 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | - |
| Sep 16, 2026 | 1.24 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | - |
| Sep 15, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -3.85% | - |
| Sep 14, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.99% | - |
| Sep 11, 2026 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 1.52% | - |
| Sep 10, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Sep 9, 2026 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | - |
| Sep 8, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 7, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Sep 4, 2026 | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | - |
| Sep 3, 2026 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Sep 2, 2026 | 1.36 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | - |
| Sep 1, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Aug 31, 2026 | 1.38 | 1.40 | 1.33 | 1.40 | 1.40 | 0.72% | - |
| Aug 28, 2026 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | -1.42% | - |
| Aug 27, 2026 | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | 1.44% | - |
| Aug 26, 2026 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | -4.79% | - |
| Aug 25, 2026 | 1.51 | 1.52 | 1.44 | 1.46 | 1.46 | -3.95% | - |
| Aug 24, 2026 | 1.37 | 1.52 | 1.34 | 1.52 | 1.52 | 10.14% | - |
| Aug 21, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Aug 20, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Aug 19, 2026 | 1.44 | 1.48 | 1.41 | 1.48 | 1.48 | 2.78% | - |
| Aug 18, 2026 | 1.50 | 1.51 | 1.42 | 1.44 | 1.44 | -10.00% | - |
| Aug 17, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | - | - |
| Aug 14, 2026 | 1.52 | 1.61 | 1.46 | 1.60 | 1.60 | 19.40% | - |
| Aug 13, 2026 | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -8.84% | - |
| Aug 12, 2026 | 1.43 | 1.47 | 1.38 | 1.47 | 1.47 | 2.08% | - |
| Aug 11, 2026 | 1.45 | 1.45 | 1.37 | 1.44 | 1.44 | 5.88% | - |
| Aug 10, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Aug 7, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | - |
| Aug 6, 2026 | 1.42 | 1.47 | 1.39 | 1.42 | 1.42 | - | - |
| Aug 5, 2026 | 1.57 | 1.58 | 1.41 | 1.42 | 1.42 | -8.97% | - |
| Aug 4, 2026 | 1.66 | 1.66 | 1.49 | 1.56 | 1.56 | -6.02% | - |
| Aug 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Jul 31, 2026 | 1.53 | 1.62 | 1.52 | 1.62 | 1.62 | 5.88% | - |
| Jul 30, 2026 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | - | - |
| Jul 29, 2026 | 1.55 | 1.55 | 1.46 | 1.53 | 1.53 | -1.92% | - |
| Jul 28, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -3.11% | - |
| Jul 27, 2026 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -4.73% | - |
| Jul 24, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | 1.69 | 4.32% | - |
| Jul 23, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.82% | - |
| Jul 22, 2026 | 1.60 | 1.72 | 1.60 | 1.65 | 1.65 | 1.85% | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | - |
| Jul 20, 2026 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | 0.62% | - |
| Jul 17, 2026 | 1.68 | 1.69 | 1.60 | 1.62 | 1.62 | -3.57% | - |
| Jul 16, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -2.33% | - |
| Jul 15, 2026 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | - |
| Jul 14, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | - |
| Jul 13, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | - |