Repay Holdings Corporation (BST:0YR)
Germany · Delayed Price · Currency is EUR 3.960
0.00 (0.00%)
At close: Oct 29, 2026
BST:0YR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.86 | 4.10 | 3.70 | 4.10 | 4.10 | 3.54% | - |
| Oct 29, 2026 | 3.82 | 3.96 | 3.68 | 3.96 | 3.96 | - | - |
| Oct 28, 2026 | 3.72 | 3.96 | 3.58 | 3.96 | 3.96 | 6.45% | - |
| Oct 27, 2026 | 3.62 | 3.72 | 3.58 | 3.72 | 3.72 | 2.20% | - |
| Oct 26, 2026 | 3.76 | 3.78 | 3.60 | 3.64 | 3.64 | 4.00% | - |
| Oct 23, 2026 | 3.72 | 3.78 | 3.50 | 3.50 | 3.50 | -5.91% | - |
| Oct 22, 2026 | 3.54 | 3.74 | 3.48 | 3.72 | 3.72 | 3.91% | - |
| Oct 21, 2026 | 3.48 | 3.64 | 3.48 | 3.58 | 3.58 | 2.29% | - |
| Oct 20, 2026 | 3.54 | 3.62 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Oct 19, 2026 | 3.46 | 3.62 | 3.40 | 3.60 | 3.60 | 4.05% | - |
| Oct 16, 2026 | 3.58 | 3.64 | 3.38 | 3.46 | 3.46 | -3.89% | - |
| Oct 15, 2026 | 3.44 | 3.66 | 3.34 | 3.60 | 3.60 | 4.05% | - |
| Oct 14, 2026 | 3.36 | 3.48 | 3.28 | 3.46 | 3.46 | 1.17% | - |
| Oct 13, 2026 | 3.30 | 3.44 | 3.22 | 3.42 | 3.42 | 3.64% | - |
| Oct 12, 2026 | 3.34 | 3.38 | 3.28 | 3.30 | 3.30 | -1.20% | - |
| Oct 9, 2026 | 3.36 | 3.36 | 3.30 | 3.34 | 3.34 | - | - |
| Oct 8, 2026 | 3.24 | 3.36 | 3.22 | 3.34 | 3.34 | 1.83% | - |
| Oct 7, 2026 | 3.22 | 3.34 | 3.22 | 3.28 | 3.28 | - | - |
| Oct 6, 2026 | 3.46 | 3.46 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Oct 5, 2026 | 3.24 | 3.40 | 3.18 | 3.36 | 3.36 | 3.07% | - |
| Oct 2, 2026 | 3.20 | 3.28 | 3.12 | 3.26 | 3.26 | 1.24% | - |
| Oct 1, 2026 | 3.18 | 3.24 | 3.04 | 3.22 | 3.22 | 3.87% | - |
| Sep 30, 2026 | 3.12 | 3.24 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Sep 29, 2026 | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | - | - |
| Sep 28, 2026 | 3.18 | 3.24 | 3.16 | 3.18 | 3.18 | -0.63% | - |
| Sep 25, 2026 | 3.32 | 3.84 | 3.20 | 3.20 | 3.20 | -4.19% | 1,200 |
| Sep 24, 2026 | 3.22 | 3.36 | 3.08 | 3.34 | 3.34 | 3.09% | - |
| Sep 23, 2026 | 3.26 | 3.34 | 3.20 | 3.24 | 3.24 | 1.89% | - |
| Sep 22, 2026 | 3.40 | 3.40 | 3.16 | 3.18 | 3.18 | -4.22% | - |
| Sep 21, 2026 | 3.44 | 3.44 | 3.22 | 3.32 | 3.32 | -1.19% | - |
| Sep 18, 2026 | 3.30 | 3.38 | 3.18 | 3.36 | 3.36 | 1.20% | - |
| Sep 17, 2026 | 3.16 | 3.34 | 3.10 | 3.32 | 3.32 | 4.40% | - |
| Sep 16, 2026 | 3.12 | 3.22 | 3.08 | 3.18 | 3.18 | - | - |
| Sep 15, 2026 | 3.18 | 3.22 | 2.98 | 3.18 | 3.18 | 2.58% | - |
| Sep 14, 2026 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | 4.73% | - |
| Sep 11, 2026 | 2.94 | 3.02 | 2.94 | 2.96 | 2.96 | - | - |
| Sep 10, 2026 | 2.90 | 3.00 | 2.86 | 2.96 | 2.96 | - | - |
| Sep 9, 2026 | 3.04 | 3.08 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Sep 8, 2026 | 3.14 | 3.28 | 3.04 | 3.04 | 3.04 | -5.59% | - |
| Sep 7, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| Sep 4, 2026 | 3.14 | 3.28 | 3.08 | 3.20 | 3.20 | -0.62% | - |
| Sep 3, 2026 | 3.12 | 3.26 | 3.04 | 3.22 | 3.22 | 0.63% | - |
| Sep 2, 2026 | 2.96 | 3.24 | 2.84 | 3.20 | 3.20 | 9.59% | - |
| Sep 1, 2026 | 2.96 | 3.02 | 2.88 | 2.92 | 2.92 | -2.01% | - |
| Aug 31, 2026 | 3.10 | 3.14 | 2.92 | 2.98 | 2.98 | -4.49% | - |
| Aug 28, 2026 | 3.02 | 3.20 | 3.02 | 3.12 | 3.12 | -0.64% | - |
| Aug 27, 2026 | 3.04 | 3.18 | 3.02 | 3.14 | 3.14 | - | - |
| Aug 26, 2026 | 3.18 | 3.22 | 3.08 | 3.14 | 3.14 | -1.88% | - |
| Aug 25, 2026 | 3.12 | 3.24 | 3.08 | 3.20 | 3.20 | 0.63% | - |
| Aug 24, 2026 | 3.28 | 3.34 | 3.14 | 3.18 | 3.18 | -3.64% | - |