EcoSynthetix Inc. (BST:0Y8)
Germany · Delayed Price · Currency is EUR 0.8700
+0.0100 (1.16%)
At close: Oct 29, 2026
BST:0Y8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.87 | 0.91 | 0.83 | 0.88 | 0.88 | 0.57% | - |
| Oct 29, 2026 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.16% | - |
| Oct 28, 2026 | 0.85 | 0.90 | 0.84 | 0.86 | 0.86 | -0.58% | - |
| Oct 27, 2026 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | 3.59% | - |
| Oct 26, 2026 | 0.96 | 0.96 | 0.83 | 0.84 | 0.84 | -13.47% | - |
| Oct 23, 2026 | 1.02 | 1.04 | 0.91 | 0.97 | 0.97 | -7.21% | - |
| Oct 22, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 21, 2026 | 1.05 | 1.11 | 1.04 | 1.05 | 1.05 | 1.94% | - |
| Oct 20, 2026 | 1.05 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Oct 19, 2026 | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -7.69% | - |
| Oct 16, 2026 | 1.05 | 1.18 | 1.02 | 1.17 | 1.17 | 5.41% | - |
| Oct 15, 2026 | 1.13 | 1.20 | 1.09 | 1.11 | 1.11 | -5.93% | - |
| Oct 14, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Oct 13, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | 0.86% | - |
| Oct 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 9, 2026 | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | -0.85% | - |
| Oct 8, 2026 | 1.14 | 1.17 | 1.07 | 1.17 | 1.17 | 2.63% | - |
| Oct 7, 2026 | 1.07 | 1.14 | 1.02 | 1.14 | 1.14 | 6.54% | - |
| Oct 6, 2026 | 1.05 | 1.07 | 0.99 | 1.07 | 1.07 | 0.94% | - |
| Oct 5, 2026 | 0.99 | 1.07 | 0.89 | 1.06 | 1.06 | 7.07% | - |
| Oct 2, 2026 | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | 2.06% | - |
| Oct 1, 2026 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -7.62% | - |
| Sep 30, 2026 | 1.06 | 1.09 | 1.02 | 1.05 | 1.05 | -0.94% | - |
| Sep 29, 2026 | 1.08 | 1.14 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Sep 28, 2026 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Sep 25, 2026 | 1.07 | 1.17 | 1.06 | 1.16 | 1.16 | -3.33% | - |
| Sep 24, 2026 | 1.12 | 1.20 | 1.06 | 1.20 | 1.20 | 7.14% | - |
| Sep 23, 2026 | 1.06 | 1.12 | 1.03 | 1.12 | 1.12 | -1.75% | - |
| Sep 22, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Sep 21, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| 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% | - |