Figma, Inc. (BST:1S2)
Germany · Delayed Price · Currency is EUR 20.00
-0.20 (-0.99%)
At close: Oct 9, 2026
BST:1S2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.00 | 20.60 | 19.82 | 20.00 | 20.00 | -0.99% | - |
| Oct 8, 2026 | 19.18 | 20.20 | 19.10 | 20.20 | 20.20 | 5.10% | 8 |
| Oct 7, 2026 | 19.42 | 19.74 | 19.02 | 19.22 | 19.22 | -1.03% | 50 |
| Oct 6, 2026 | 19.46 | 19.88 | 19.34 | 19.42 | 19.42 | -0.61% | - |
| Oct 5, 2026 | 18.92 | 19.54 | 18.84 | 19.54 | 19.54 | 3.50% | 110 |
| Oct 2, 2026 | 19.02 | 19.22 | 18.64 | 18.88 | 18.88 | -0.94% | 30 |
| Oct 1, 2026 | 18.72 | 19.44 | 18.38 | 19.06 | 19.06 | 2.92% | 250 |
| Sep 30, 2026 | 18.22 | 18.94 | 18.10 | 18.52 | 18.52 | 1.31% | 250 |
| Sep 29, 2026 | 17.58 | 18.28 | 17.58 | 18.28 | 18.28 | 3.39% | - |
| Sep 28, 2026 | 18.20 | 18.36 | 17.40 | 17.68 | 17.68 | -3.07% | 200 |
| Sep 25, 2026 | 18.70 | 18.88 | 18.24 | 18.24 | 18.24 | -2.36% | - |
| Sep 24, 2026 | 19.02 | 19.20 | 18.64 | 18.68 | 18.68 | -2.10% | 92 |
| Sep 23, 2026 | 18.94 | 19.60 | 18.94 | 19.08 | 19.08 | 1.60% | - |
| Sep 22, 2026 | 19.38 | 20.10 | 18.62 | 18.78 | 18.78 | -3.10% | 1,132 |
| Sep 21, 2026 | 19.84 | 19.90 | 19.38 | 19.38 | 19.38 | -1.22% | 18 |
| Sep 18, 2026 | 20.30 | 20.35 | 19.62 | 19.62 | 19.62 | -3.82% | 1,000 |
| Sep 17, 2026 | 20.15 | 20.50 | 19.88 | 20.40 | 20.40 | 1.75% | - |
| Sep 16, 2026 | 20.60 | 20.65 | 19.66 | 20.05 | 20.05 | -3.14% | - |
| Sep 15, 2026 | 20.40 | 21.35 | 20.15 | 20.70 | 20.70 | - | - |
| Sep 14, 2026 | 20.05 | 20.90 | 20.05 | 20.70 | 20.70 | 3.24% | - |
| Sep 11, 2026 | 19.10 | 20.05 | 18.92 | 20.05 | 20.05 | 5.19% | - |
| Sep 10, 2026 | 18.84 | 19.36 | 18.70 | 19.06 | 19.06 | 0.42% | - |
| Sep 9, 2026 | 19.52 | 19.86 | 18.74 | 18.98 | 18.98 | -2.77% | - |
| Sep 8, 2026 | 20.55 | 20.60 | 19.46 | 19.52 | 19.52 | -6.38% | 140 |
| Sep 7, 2026 | 20.70 | 20.85 | 20.65 | 20.85 | 20.85 | - | 40 |
| Sep 4, 2026 | 21.65 | 21.65 | 20.65 | 20.85 | 20.85 | -3.92% | 240 |
| Sep 3, 2026 | 22.15 | 22.85 | 21.70 | 21.70 | 21.70 | -2.25% | 130 |
| Sep 2, 2026 | 23.25 | 23.35 | 22.20 | 22.20 | 22.20 | -4.93% | 270 |
| Sep 1, 2026 | 23.60 | 24.25 | 23.00 | 23.35 | 23.35 | -1.06% | - |
| Aug 31, 2026 | 24.70 | 24.80 | 23.50 | 23.60 | 23.60 | -5.22% | - |
| Aug 28, 2026 | 26.25 | 26.25 | 24.90 | 24.90 | 24.90 | 2.68% | - |
| Aug 27, 2026 | 23.40 | 24.25 | 23.40 | 24.25 | 24.25 | 4.08% | - |
| Aug 26, 2026 | 22.95 | 23.40 | 22.35 | 23.30 | 23.30 | -0.64% | - |
| Aug 25, 2026 | 23.40 | 23.90 | 23.05 | 23.45 | 23.45 | -0.64% | 160 |
| Aug 24, 2026 | 22.90 | 23.60 | 22.85 | 23.60 | 23.60 | 1.94% | 46 |
| Aug 21, 2026 | 23.15 | 23.60 | 22.90 | 23.15 | 23.15 | -1.07% | 20 |
| Aug 20, 2026 | 22.75 | 23.80 | 22.65 | 23.40 | 23.40 | 2.18% | 200 |
| Aug 19, 2026 | 22.10 | 23.35 | 21.95 | 22.90 | 22.90 | 2.23% | 292 |
| Aug 18, 2026 | 21.20 | 22.80 | 21.15 | 22.40 | 22.40 | 3.94% | - |
| Aug 17, 2026 | 21.85 | 22.35 | 21.45 | 21.55 | 21.55 | -2.05% | 628 |
| Aug 14, 2026 | 22.70 | 22.70 | 21.75 | 22.00 | 22.00 | 6.28% | - |
| Aug 13, 2026 | 20.40 | 20.90 | 20.30 | 20.70 | 20.70 | 0.49% | - |
| Aug 12, 2026 | 21.35 | 21.45 | 20.35 | 20.60 | 20.60 | -4.41% | - |
| Aug 11, 2026 | 21.65 | 22.05 | 21.25 | 21.55 | 21.55 | -1.60% | - |
| Aug 10, 2026 | 20.05 | 22.00 | 19.72 | 21.90 | 21.90 | 8.68% | - |
| Aug 7, 2026 | 20.50 | 21.15 | 20.15 | 20.15 | 20.15 | -1.71% | - |
| Aug 6, 2026 | 20.85 | 21.25 | 20.00 | 20.50 | 20.50 | -16.50% | 60 |
| Aug 5, 2026 | 23.55 | 24.55 | 23.50 | 24.55 | 24.55 | 16.35% | 110 |
| Aug 4, 2026 | 21.45 | 21.55 | 21.05 | 21.10 | 21.10 | -2.54% | - |
| Aug 3, 2026 | 20.90 | 21.80 | 20.85 | 21.65 | 21.65 | 2.36% | - |