Repay Holdings Corporation (BST:0YR)
Germany · Delayed Price · Currency is EUR 3.360
+0.040 (1.20%)
At close: Sep 18, 2026
BST:0YR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2026 | 3.12 | 3.30 | 3.08 | 3.30 | 3.30 | 3.77% | - |
| Aug 20, 2026 | 2.98 | 3.18 | 2.82 | 3.18 | 3.18 | 3.92% | - |
| Aug 19, 2026 | 2.98 | 3.16 | 2.98 | 3.06 | 3.06 | -1.29% | - |
| Aug 18, 2026 | 3.00 | 3.10 | 2.92 | 3.10 | 3.10 | 6.16% | - |
| Aug 17, 2026 | 2.98 | 3.08 | 2.90 | 2.92 | 2.92 | -5.81% | - |
| Aug 14, 2026 | 3.08 | 3.26 | 3.08 | 3.10 | 3.10 | -2.52% | - |
| Aug 13, 2026 | 3.08 | 3.22 | 3.06 | 3.18 | 3.18 | -0.63% | - |
| Aug 12, 2026 | 3.14 | 3.20 | 3.02 | 3.20 | 3.20 | 1.91% | - |
| Aug 11, 2026 | 3.36 | 3.36 | 3.08 | 3.14 | 3.14 | -2.48% | - |
| Aug 10, 2026 | 3.32 | 3.42 | 3.20 | 3.22 | 3.22 | -2.42% | - |
| Aug 7, 2026 | 3.44 | 3.44 | 3.26 | 3.30 | 3.30 | -1.79% | - |
| Aug 6, 2026 | 3.26 | 3.44 | 3.26 | 3.36 | 3.36 | - | - |
| Aug 5, 2026 | 3.38 | 3.52 | 3.22 | 3.36 | 3.36 | -2.33% | - |
| Aug 4, 2026 | 3.48 | 3.56 | 3.40 | 3.44 | 3.44 | -1.15% | - |
| Aug 3, 2026 | 3.30 | 3.48 | 3.20 | 3.48 | 3.48 | 3.57% | - |
| Jul 31, 2026 | 3.30 | 3.36 | 3.28 | 3.36 | 3.36 | 1.20% | - |
| Jul 30, 2026 | 3.40 | 3.52 | 3.30 | 3.32 | 3.32 | -2.35% | - |
| Jul 29, 2026 | 3.44 | 3.62 | 3.36 | 3.40 | 3.40 | -4.49% | - |
| Jul 28, 2026 | 3.44 | 3.56 | 3.30 | 3.56 | 3.56 | 3.49% | - |
| Jul 27, 2026 | 3.18 | 3.46 | 3.18 | 3.44 | 3.44 | 6.17% | - |
| Jul 24, 2026 | 3.00 | 3.26 | 3.00 | 3.24 | 3.24 | 5.88% | - |
| Jul 23, 2026 | 3.10 | 3.12 | 3.00 | 3.06 | 3.06 | -1.29% | - |
| Jul 22, 2026 | 3.28 | 3.28 | 3.08 | 3.10 | 3.10 | -2.52% | - |
| Jul 21, 2026 | 3.18 | 3.32 | 3.16 | 3.18 | 3.18 | -1.24% | - |
| Jul 20, 2026 | 3.24 | 3.42 | 3.20 | 3.22 | 3.22 | -1.83% | - |
| Jul 17, 2026 | 3.42 | 3.52 | 3.28 | 3.28 | 3.28 | -6.29% | - |
| Jul 16, 2026 | 3.42 | 3.54 | 3.40 | 3.50 | 3.50 | 0.57% | - |
| Jul 15, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | 4.82% | - |
| Jul 14, 2026 | 3.30 | 3.38 | 3.20 | 3.32 | 3.32 | - | - |
| Jul 13, 2026 | 3.40 | 3.52 | 3.32 | 3.32 | 3.32 | -4.60% | - |