Tecogen Inc. (BST:2T1)
Germany · Delayed Price · Currency is EUR 5.19
-0.76 (-12.85%)
At close: Jun 8, 2026
BST:2T1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 5.19 | 5.28 | 4.68 | 4.89 | 4.89 | -5.74% | - |
| Jun 8, 2026 | 5.30 | 5.43 | 5.19 | 5.19 | 5.19 | -12.85% | - |
| Jun 5, 2026 | 6.00 | 6.04 | 5.93 | 5.96 | 5.96 | -0.75% | - |
| Jun 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.26% | - |
| Jun 3, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.35% | - |
| Jun 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -5.32% | - |
| Jun 1, 2026 | 5.24 | 5.90 | 5.18 | 5.83 | 5.83 | 9.80% | - |
| May 29, 2026 | 5.37 | 5.40 | 5.08 | 5.31 | 5.31 | -2.48% | - |
| May 28, 2026 | 5.40 | 5.60 | 5.36 | 5.44 | 5.44 | 4.41% | - |
| May 27, 2026 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | 1.07% | - |
| May 26, 2026 | 4.87 | 5.33 | 4.85 | 5.16 | 5.16 | 5.20% | - |
| May 25, 2026 | 4.87 | 4.91 | 4.87 | 4.90 | 4.90 | 0.20% | - |
| May 22, 2026 | 4.76 | 4.95 | 4.69 | 4.89 | 4.89 | 4.89% | - |
| May 21, 2026 | 4.47 | 4.68 | 4.46 | 4.66 | 4.66 | 4.06% | - |
| May 20, 2026 | 4.70 | 4.77 | 4.45 | 4.48 | 4.48 | -2.99% | - |
| May 19, 2026 | 5.39 | 5.40 | 4.59 | 4.62 | 4.62 | -15.73% | - |
| May 18, 2026 | 5.46 | 5.74 | 5.30 | 5.48 | 5.48 | -2.40% | 60 |
| May 15, 2026 | 5.21 | 5.62 | 4.86 | 5.62 | 5.62 | 27.44% | - |
| May 14, 2026 | 4.23 | 4.41 | 4.23 | 4.41 | 4.41 | 27.64% | - |
| May 13, 2026 | 3.40 | 3.67 | 3.32 | 3.45 | 3.45 | -3.41% | - |
| May 12, 2026 | 3.64 | 3.74 | 3.46 | 3.57 | 3.57 | -1.71% | - |
| May 11, 2026 | 3.85 | 3.85 | 3.64 | 3.64 | 3.64 | -6.58% | - |
| May 8, 2026 | 4.03 | 4.09 | 3.82 | 3.89 | 3.89 | -3.47% | 4,000 |
| May 7, 2026 | 4.47 | 4.48 | 3.99 | 4.03 | 4.03 | -11.11% | - |
| May 6, 2026 | 4.10 | 4.62 | 4.09 | 4.54 | 4.54 | 7.59% | - |
| May 5, 2026 | 4.13 | 4.22 | 4.00 | 4.22 | 4.22 | 0.81% | - |
| May 4, 2026 | 4.31 | 4.34 | 4.08 | 4.18 | 4.18 | 23.51% | 1,100 |
| Apr 30, 2026 | 3.42 | 3.42 | 3.39 | 3.39 | 3.39 | -0.88% | - |
| Apr 29, 2026 | 3.52 | 3.61 | 3.38 | 3.42 | 3.42 | -2.84% | - |
| Apr 28, 2026 | 3.55 | 3.59 | 3.34 | 3.52 | 3.52 | -1.29% | - |
| Apr 27, 2026 | 3.58 | 3.61 | 3.48 | 3.56 | 3.56 | -0.78% | - |
| Apr 24, 2026 | 3.49 | 3.67 | 3.46 | 3.59 | 3.59 | 2.69% | - |
| Apr 23, 2026 | 3.60 | 3.68 | 3.35 | 3.50 | 3.50 | -3.85% | - |
| Apr 22, 2026 | 3.73 | 3.90 | 3.50 | 3.64 | 3.64 | -3.45% | 40 |
| Apr 21, 2026 | 4.03 | 4.18 | 3.73 | 3.77 | 3.77 | 2.84% | - |
| Apr 20, 2026 | 3.64 | 3.66 | 3.51 | 3.66 | 3.66 | 8.92% | - |
| Apr 17, 2026 | 3.23 | 3.36 | 3.23 | 3.36 | 3.36 | 3.19% | - |
| Apr 16, 2026 | 3.26 | 3.33 | 3.08 | 3.26 | 3.26 | -0.85% | - |
| Apr 15, 2026 | 3.19 | 3.33 | 3.13 | 3.29 | 3.29 | 3.66% | - |
| Apr 14, 2026 | 3.19 | 3.28 | 3.15 | 3.17 | 3.17 | 27.31% | - |
| Apr 13, 2026 | 2.37 | 2.49 | 2.37 | 2.49 | 2.49 | 3.75% | - |
| Apr 10, 2026 | 2.72 | 2.73 | 2.35 | 2.40 | 2.40 | 5.63% | - |
| Apr 9, 2026 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | -2.41% | - |
| Apr 8, 2026 | 2.25 | 2.38 | 2.25 | 2.33 | 2.33 | 4.86% | - |
| Apr 7, 2026 | 2.21 | 2.32 | 2.15 | 2.22 | 2.22 | -10.48% | - |
| Apr 2, 2026 | 2.34 | 2.54 | 2.32 | 2.48 | 2.48 | 4.20% | - |
| Apr 1, 2026 | 2.18 | 2.40 | 2.18 | 2.38 | 2.38 | 8.18% | - |
| Mar 31, 2026 | 2.12 | 2.24 | 2.12 | 2.20 | 2.20 | 2.80% | - |
| Mar 30, 2026 | 2.20 | 2.36 | 2.10 | 2.14 | 2.14 | -2.73% | - |
| Mar 27, 2026 | 2.28 | 2.32 | 2.14 | 2.20 | 2.20 | -3.51% | - |