GreenRoc Strategic Materials Plc (BST:3WF)
Germany · Delayed Price · Currency is EUR 0.0415
-0.0010 (-2.35%)
At close: Oct 8, 2026
BST:3WF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.35% | - |
| Oct 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.30% | - |
| Oct 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.35% | - |
| Oct 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.19% | - |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 1, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | - |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.23% | - |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.09% | - |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | - |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.79% | - |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 23, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 34.88% | 84,000 |
| Sep 22, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 21, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.67% | - |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | - |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | - |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.25% | 75,000 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.67% | - |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.14% | - |
| Sep 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.08% | - |
| Sep 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.94% | - |
| Sep 8, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 21.43% | - |
| Sep 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.75% | - |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.15% | - |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 27.45% | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.73% | - |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.48% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.69% | - |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | - |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | - |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | - |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | 15,000 |