Weaccess Group, Société Anonyme (BST:2BS)
Germany · Delayed Price · Currency is EUR 1.250
-0.030 (-2.34%)
At close: Oct 30, 2026
BST:2BS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | - |
| Oct 29, 2026 | 0.93 | 1.44 | 0.93 | 1.28 | 1.28 | 37.63% | - |
| Oct 28, 2026 | 1.24 | 1.24 | 0.93 | 0.93 | 0.93 | -25.60% | - |
| Oct 27, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | 34.41% | - |
| Oct 26, 2026 | 1.28 | 1.30 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Oct 23, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | - | - |
| Oct 22, 2026 | 1.64 | 1.64 | 0.95 | 0.95 | 0.95 | -42.07% | - |
| Oct 21, 2026 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Oct 20, 2026 | 1.78 | 1.78 | 1.50 | 1.68 | 1.68 | 13.51% | - |
| Oct 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 15, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | - |
| Oct 14, 2026 | 0.87 | 1.50 | 0.87 | 1.44 | 1.44 | 65.52% | - |
| Oct 13, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -1.69% | - |
| Oct 12, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Oct 9, 2026 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Oct 8, 2026 | 0.90 | 0.95 | 0.90 | 0.91 | 0.91 | 0.56% | - |
| Oct 7, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | - |
| Oct 6, 2026 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Oct 5, 2026 | 1.78 | 1.80 | 0.90 | 0.91 | 0.91 | -49.16% | - |
| Oct 2, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 2.30% | - |
| Oct 1, 2026 | 1.76 | 2.06 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| Sep 30, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 1.15% | - |
| Sep 29, 2026 | 1.74 | 1.80 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 28, 2026 | 1.74 | 1.80 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Sep 25, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | - | - |
| Sep 24, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -1.69% | - |
| Sep 23, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Sep 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -21.74% | - |
| Sep 21, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 17, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | - |
| Sep 16, 2026 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | - | - |
| Sep 15, 2026 | 2.28 | 2.30 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 14, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 140.00% | - |
| Sep 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Sep 10, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Sep 9, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.53% | - |
| Sep 8, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Sep 7, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Sep 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Sep 2, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Sep 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -57.59% | - |
| Aug 31, 2026 | 2.26 | 2.28 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Aug 28, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 27, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 26, 2026 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | - | - |
| Aug 25, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 24, 2026 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | - |