Aquila SA (BST:19D)
Germany · Delayed Price · Currency is EUR 3.380
-0.060 (-1.74%)
At close: Oct 9, 2026
BST:19D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.38 | -1.74% | - |
| Oct 8, 2026 | 3.40 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | - |
| Oct 7, 2026 | 3.34 | 3.44 | 3.34 | 3.40 | 3.40 | 1.19% | - |
| Oct 6, 2026 | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Oct 5, 2026 | 3.36 | 3.82 | 3.36 | 3.38 | 3.38 | - | - |
| Oct 2, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | - |
| Oct 1, 2026 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 30, 2026 | 3.60 | 3.60 | 3.36 | 3.36 | 3.36 | -6.15% | - |
| Sep 29, 2026 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | - |
| Sep 28, 2026 | 3.38 | 3.66 | 3.38 | 3.60 | 3.60 | 6.51% | - |
| Sep 25, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.38 | - | - |
| Sep 24, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | - |
| Sep 23, 2026 | 3.38 | 3.40 | 3.34 | 3.36 | 3.36 | - | - |
| Sep 22, 2026 | 3.32 | 3.40 | 3.32 | 3.36 | 3.36 | - | - |
| Sep 21, 2026 | 3.30 | 3.38 | 3.30 | 3.36 | 3.36 | 1.82% | - |
| Sep 18, 2026 | 3.30 | 3.40 | 3.28 | 3.30 | 3.30 | - | - |
| Sep 17, 2026 | 3.30 | 3.40 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Sep 16, 2026 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 15, 2026 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Sep 14, 2026 | 3.26 | 3.38 | 3.26 | 3.36 | 3.36 | 3.07% | - |
| Sep 11, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 10, 2026 | 3.28 | 3.32 | 3.26 | 3.26 | 3.26 | - | 50 |
| Sep 9, 2026 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -4.68% | - |
| Sep 8, 2026 | 3.28 | 3.78 | 3.28 | 3.42 | 3.42 | 4.27% | 100 |
| Sep 7, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -11.83% | - |
| Sep 4, 2026 | 3.68 | 3.72 | 3.68 | 3.72 | 3.72 | 1.09% | - |
| Sep 3, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 2, 2026 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Sep 1, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 31, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 28, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 27, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 26, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 25, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 24, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 21, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 20, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | - |
| Aug 19, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 18, 2026 | 3.70 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Aug 17, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 14, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 13, 2026 | 3.68 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | - |
| Aug 12, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 11, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 10, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 7, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 6, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 5, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Aug 4, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | - |
| Aug 3, 2026 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | -0.54% | - |