Taboola.com Ltd. (BST:1FY)
Germany · Delayed Price · Currency is EUR 3.068
-0.050 (-1.60%)
At close: Oct 9, 2026
BST:1FY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.08 | 3.14 | 3.02 | 3.07 | 3.07 | -1.60% | - |
| Oct 8, 2026 | 2.90 | 3.12 | 2.89 | 3.12 | 3.12 | 6.49% | - |
| Oct 7, 2026 | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | 3.76% | - |
| Oct 6, 2026 | 2.87 | 2.91 | 2.81 | 2.82 | 2.82 | -2.56% | - |
| Oct 5, 2026 | 2.86 | 2.92 | 2.85 | 2.90 | 2.90 | 1.26% | - |
| Oct 2, 2026 | 2.90 | 2.96 | 2.84 | 2.86 | 2.86 | -3.12% | - |
| Oct 1, 2026 | 2.94 | 2.99 | 2.91 | 2.95 | 2.95 | -0.47% | - |
| Sep 30, 2026 | 2.97 | 3.03 | 2.96 | 2.97 | 2.97 | -0.74% | - |
| Sep 29, 2026 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 0.47% | - |
| Sep 28, 2026 | 3.01 | 3.03 | 2.97 | 2.97 | 2.97 | -1.98% | - |
| Sep 25, 2026 | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | 0.93% | - |
| Sep 24, 2026 | 2.95 | 3.01 | 2.94 | 3.01 | 3.01 | 1.90% | - |
| Sep 23, 2026 | 3.09 | 3.14 | 2.95 | 2.95 | 2.95 | -5.69% | - |
| Sep 22, 2026 | 3.13 | 3.18 | 3.11 | 3.13 | 3.13 | -0.32% | - |
| Sep 21, 2026 | 3.11 | 3.14 | 3.09 | 3.14 | 3.14 | -0.13% | - |
| Sep 18, 2026 | 3.17 | 3.23 | 3.14 | 3.14 | 3.14 | -1.38% | - |
| Sep 17, 2026 | 3.28 | 3.33 | 3.19 | 3.19 | 3.19 | -3.75% | - |
| Sep 16, 2026 | 3.30 | 3.35 | 3.29 | 3.31 | 3.31 | -0.18% | - |
| Sep 15, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -1.72% | - |
| Sep 14, 2026 | 3.23 | 3.38 | 3.23 | 3.37 | 3.37 | 4.14% | - |
| Sep 11, 2026 | 3.17 | 3.28 | 3.17 | 3.24 | 3.24 | 0.68% | - |
| Sep 10, 2026 | 3.16 | 3.25 | 3.14 | 3.22 | 3.22 | 1.45% | - |
| Sep 9, 2026 | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | -2.64% | - |
| Sep 8, 2026 | 3.29 | 3.29 | 3.20 | 3.26 | 3.26 | -0.37% | - |
| Sep 7, 2026 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -1.03% | - |
| Sep 4, 2026 | 3.28 | 3.36 | 3.28 | 3.30 | 3.30 | -0.90% | - |
| Sep 3, 2026 | 3.26 | 3.35 | 3.23 | 3.33 | 3.33 | 0.66% | - |
| Sep 2, 2026 | 3.17 | 3.32 | 3.17 | 3.31 | 3.31 | 3.24% | - |
| Sep 1, 2026 | 3.18 | 3.24 | 3.14 | 3.21 | 3.21 | 0.50% | - |
| Aug 31, 2026 | 3.21 | 3.32 | 3.18 | 3.19 | 3.19 | -1.85% | - |
| Aug 28, 2026 | 3.20 | 3.33 | 3.20 | 3.25 | 3.25 | 1.06% | - |
| Aug 27, 2026 | 3.16 | 3.27 | 3.14 | 3.22 | 3.22 | 1.45% | - |
| Aug 26, 2026 | 3.13 | 3.23 | 3.13 | 3.17 | 3.17 | 0.38% | - |
| Aug 25, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 1.61% | - |
| Aug 24, 2026 | 3.14 | 3.18 | 3.11 | 3.11 | 3.11 | -1.77% | - |
| Aug 21, 2026 | 3.13 | 3.20 | 3.11 | 3.17 | 3.17 | 0.76% | - |
| Aug 20, 2026 | 3.27 | 3.30 | 3.11 | 3.14 | 3.14 | -4.85% | - |
| Aug 19, 2026 | 3.27 | 3.37 | 3.26 | 3.30 | 3.30 | -0.06% | - |
| Aug 18, 2026 | 3.31 | 3.37 | 3.25 | 3.30 | 3.30 | -1.02% | - |
| Aug 17, 2026 | 3.45 | 3.48 | 3.28 | 3.34 | 3.34 | -4.74% | - |
| Aug 14, 2026 | 3.36 | 3.55 | 3.36 | 3.50 | 3.50 | 2.94% | - |
| Aug 13, 2026 | 3.34 | 3.41 | 3.30 | 3.40 | 3.40 | 2.22% | 395 |
| Aug 12, 2026 | 3.52 | 3.55 | 3.33 | 3.33 | 3.33 | -6.62% | - |
| Aug 11, 2026 | 3.53 | 3.57 | 3.50 | 3.57 | 3.57 | 0.73% | - |
| Aug 10, 2026 | 3.50 | 3.57 | 3.46 | 3.54 | 3.54 | 0.45% | - |
| Aug 7, 2026 | 3.41 | 3.60 | 3.41 | 3.52 | 3.52 | 1.67% | - |
| Aug 6, 2026 | 3.29 | 3.52 | 3.29 | 3.47 | 3.47 | 4.40% | 56 |
| Aug 5, 2026 | 4.53 | 4.54 | 3.30 | 3.32 | 3.32 | -27.19% | 180 |
| Aug 4, 2026 | 4.43 | 4.66 | 4.36 | 4.56 | 4.56 | 1.33% | 54 |
| Aug 3, 2026 | 4.28 | 4.52 | 4.28 | 4.50 | 4.50 | 4.65% | - |