Tecogen Inc. (BST:2T1)
Germany · Delayed Price · Currency is EUR 4.542
+0.108 (2.44%)
At close: Jun 29, 2026
BST:2T1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.47 | 4.66 | 4.35 | 4.54 | 4.54 | 2.44% | - |
| Jun 26, 2026 | 4.47 | 4.56 | 4.30 | 4.43 | 4.43 | -1.60% | - |
| Jun 25, 2026 | 4.64 | 4.89 | 4.47 | 4.51 | 4.51 | -3.80% | - |
| Jun 24, 2026 | 4.93 | 5.09 | 4.67 | 4.68 | 4.68 | -5.94% | - |
| Jun 23, 2026 | 5.18 | 5.23 | 4.87 | 4.98 | 4.98 | -4.78% | - |
| Jun 22, 2026 | 5.15 | 5.46 | 5.15 | 5.23 | 5.23 | 0.29% | - |
| Jun 19, 2026 | 5.16 | 5.23 | 5.16 | 5.22 | 5.22 | -0.29% | - |
| Jun 18, 2026 | 4.95 | 5.30 | 4.95 | 5.23 | 5.23 | 4.77% | - |
| Jun 17, 2026 | 4.79 | 5.21 | 4.74 | 4.99 | 4.99 | 2.25% | - |
| Jun 16, 2026 | 4.81 | 5.06 | 4.71 | 4.88 | 4.88 | 1.24% | - |
| Jun 15, 2026 | 4.88 | 5.23 | 4.82 | 4.82 | 4.82 | -1.03% | - |
| Jun 12, 2026 | 4.84 | 5.01 | 4.83 | 4.87 | 4.87 | 1.33% | - |
| Jun 11, 2026 | 4.53 | 4.81 | 4.52 | 4.81 | 4.81 | 6.32% | - |
| Jun 10, 2026 | 4.80 | 4.92 | 4.52 | 4.52 | 4.52 | -7.56% | - |
| 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% | - |