Webull Corporation (BST:4HU)
Germany · Delayed Price · Currency is EUR 4.480
-0.240 (-5.08%)
At close: Oct 30, 2026
BST:4HU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.66 | 4.66 | 4.46 | 4.48 | 4.48 | -5.08% | 599 |
| Oct 29, 2026 | 4.85 | 4.96 | 4.70 | 4.72 | 4.72 | -3.67% | 906 |
| Oct 28, 2026 | 4.95 | 4.98 | 4.88 | 4.90 | 4.90 | -1.01% | 450 |
| Oct 27, 2026 | 4.80 | 5.06 | 4.79 | 4.95 | 4.95 | 1.64% | - |
| Oct 26, 2026 | 4.91 | 4.99 | 4.86 | 4.87 | 4.87 | -3.37% | - |
| Oct 23, 2026 | 5.18 | 5.28 | 5.02 | 5.04 | 5.04 | -4.18% | - |
| Oct 22, 2026 | 5.26 | 5.46 | 5.20 | 5.26 | 5.26 | -2.95% | - |
| Oct 21, 2026 | 5.34 | 5.48 | 5.32 | 5.42 | 5.42 | 1.12% | - |
| Oct 20, 2026 | 5.16 | 5.50 | 5.14 | 5.36 | 5.36 | 1.52% | - |
| Oct 19, 2026 | 5.36 | 5.46 | 5.24 | 5.28 | 5.28 | -2.22% | - |
| Oct 16, 2026 | 5.60 | 5.64 | 5.36 | 5.40 | 5.40 | -3.91% | - |
| Oct 15, 2026 | 5.22 | 5.64 | 5.20 | 5.62 | 5.62 | 4.07% | 1,060 |
| Oct 14, 2026 | 5.54 | 5.60 | 5.28 | 5.40 | 5.40 | -3.91% | - |
| Oct 13, 2026 | 5.48 | 5.68 | 5.48 | 5.62 | 5.62 | -0.71% | - |
| Oct 12, 2026 | 5.56 | 5.66 | 5.44 | 5.66 | 5.66 | 0.35% | - |
| Oct 9, 2026 | 5.26 | 5.72 | 5.26 | 5.64 | 5.64 | 6.02% | 3,800 |
| Oct 8, 2026 | 5.20 | 5.32 | 5.10 | 5.32 | 5.32 | 1.14% | - |
| Oct 7, 2026 | 6.40 | 6.50 | 4.39 | 5.26 | 5.26 | -18.58% | 1,200 |
| Oct 6, 2026 | 6.50 | 6.58 | 6.44 | 6.46 | 6.46 | -0.62% | 140 |
| Oct 5, 2026 | 6.48 | 6.66 | 6.48 | 6.50 | 6.50 | -0.91% | - |
| Oct 2, 2026 | 6.18 | 6.70 | 6.16 | 6.56 | 6.56 | 5.13% | 50 |
| Oct 1, 2026 | 6.16 | 6.34 | 6.12 | 6.24 | 6.24 | 1.30% | 50 |
| Sep 30, 2026 | 6.28 | 6.46 | 6.14 | 6.16 | 6.16 | -1.91% | - |
| Sep 29, 2026 | 6.08 | 6.28 | 6.08 | 6.28 | 6.28 | 1.62% | - |
| Sep 28, 2026 | 6.26 | 6.26 | 6.16 | 6.18 | 6.18 | -1.90% | - |
| Sep 25, 2026 | 6.34 | 6.42 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Sep 24, 2026 | 6.64 | 6.74 | 6.34 | 6.40 | 6.40 | -4.48% | - |
| Sep 23, 2026 | 7.00 | 7.06 | 6.70 | 6.70 | 6.70 | -7.20% | - |
| Sep 22, 2026 | 7.10 | 7.30 | 7.10 | 7.22 | 7.22 | 0.84% | - |
| Sep 21, 2026 | 7.16 | 7.46 | 7.16 | 7.16 | 7.16 | -0.56% | 180 |
| Sep 18, 2026 | 6.64 | 7.20 | 6.64 | 7.20 | 7.20 | 7.14% | - |
| Sep 17, 2026 | 6.76 | 6.90 | 6.66 | 6.72 | 6.72 | 0.60% | - |
| Sep 16, 2026 | 7.18 | 7.44 | 6.68 | 6.68 | 6.68 | -10.70% | - |
| Sep 15, 2026 | 7.66 | 7.74 | 7.34 | 7.48 | 7.48 | -4.35% | - |
| Sep 14, 2026 | 7.76 | 8.00 | 7.68 | 7.82 | 7.82 | -1.26% | - |
| Sep 11, 2026 | 8.00 | 8.12 | 7.86 | 7.92 | 7.92 | -1.49% | - |
| Sep 10, 2026 | 7.98 | 8.06 | 7.92 | 8.04 | 8.04 | -0.99% | - |
| Sep 9, 2026 | 8.12 | 8.34 | 8.12 | 8.12 | 8.12 | -0.73% | - |
| Sep 8, 2026 | 8.18 | 8.36 | 8.14 | 8.18 | 8.18 | 0.25% | - |
| Sep 7, 2026 | 8.28 | 8.28 | 8.14 | 8.16 | 8.16 | -2.63% | - |
| Sep 4, 2026 | 8.50 | 8.58 | 8.24 | 8.38 | 8.38 | -1.87% | 800 |
| Sep 3, 2026 | 7.64 | 8.70 | 7.64 | 8.54 | 8.54 | 9.77% | - |
| Sep 2, 2026 | 7.74 | 7.84 | 7.66 | 7.78 | 7.78 | -1.02% | - |
| Sep 1, 2026 | 8.04 | 8.10 | 7.78 | 7.86 | 7.86 | -3.68% | - |
| Aug 31, 2026 | 7.96 | 8.22 | 7.90 | 8.16 | 8.16 | 1.49% | - |
| Aug 28, 2026 | 8.10 | 8.32 | 8.04 | 8.04 | 8.04 | -1.23% | - |
| Aug 27, 2026 | 7.52 | 8.24 | 7.48 | 8.14 | 8.14 | 7.67% | - |
| Aug 26, 2026 | 7.56 | 7.64 | 7.48 | 7.56 | 7.56 | -1.05% | - |
| Aug 25, 2026 | 7.24 | 7.70 | 7.22 | 7.64 | 7.64 | 5.52% | - |
| Aug 24, 2026 | 7.38 | 7.58 | 7.24 | 7.24 | 7.24 | -4.49% | - |