Phunware, Inc. (BST:2RJA)
Germany · Delayed Price · Currency is EUR 1.830
+0.015 (0.83%)
At close: Oct 9, 2026
BST:2RJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.83% | - |
| Oct 8, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | - |
| Oct 7, 2026 | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | 0.84% | - |
| Oct 6, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.83% | - |
| Oct 5, 2026 | 1.76 | 1.83 | 1.74 | 1.81 | 1.81 | 3.44% | - |
| Oct 2, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 4,000 |
| Oct 1, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.15% | - |
| Sep 30, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | -0.86% | - |
| Sep 29, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.45% | - |
| Sep 28, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | - |
| Sep 25, 2026 | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.29% | - |
| Sep 24, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | -1.45% | - |
| Sep 23, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | - |
| Sep 22, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | - |
| Sep 21, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 2.67% | 16 |
| Sep 18, 2026 | 1.72 | 1.75 | 1.69 | 1.69 | 1.69 | -2.03% | - |
| Sep 17, 2026 | 1.74 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Sep 16, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | -0.29% | - |
| Sep 15, 2026 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | 0.58% | - |
| Sep 14, 2026 | 1.71 | 1.77 | 1.71 | 1.74 | 1.74 | - | - |
| Sep 11, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | - | - |
| Sep 10, 2026 | 1.72 | 1.76 | 1.71 | 1.74 | 1.74 | 0.87% | - |
| Sep 9, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Sep 8, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Sep 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Sep 4, 2026 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | - | - |
| Sep 3, 2026 | 1.76 | 1.83 | 1.74 | 1.78 | 1.78 | 0.28% | 4,400 |
| Sep 2, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 0.57% | - |
| Sep 1, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.28% | 3 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -1.40% | - |
| Aug 28, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.28% | - |
| Aug 27, 2026 | 1.80 | 1.82 | 1.78 | 1.79 | 1.79 | - | - |
| Aug 26, 2026 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.28% | - |
| Aug 25, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | - |
| Aug 24, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.85% | 1,400 |
| Aug 21, 2026 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | - | - |
| Aug 20, 2026 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | - | - |
| Aug 19, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.57% | 4 |
| Aug 18, 2026 | 1.76 | 1.77 | 1.73 | 1.77 | 1.77 | 0.57% | - |
| Aug 17, 2026 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Aug 14, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | - |
| Aug 13, 2026 | 1.80 | 1.83 | 1.79 | 1.82 | 1.82 | 0.83% | - |
| Aug 12, 2026 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -0.28% | - |
| Aug 11, 2026 | 1.75 | 1.86 | 1.72 | 1.81 | 1.81 | 4.03% | - |
| Aug 10, 2026 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Aug 7, 2026 | 1.87 | 1.88 | 1.73 | 1.76 | 1.76 | -5.88% | - |
| Aug 6, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | 0.27% | - |
| Aug 5, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | -1.84% | - |
| Aug 4, 2026 | 1.87 | 1.91 | 1.82 | 1.90 | 1.90 | 1.06% | - |
| Aug 3, 2026 | 1.82 | 1.88 | 1.81 | 1.88 | 1.88 | 2.45% | - |