Groupe OKwind Société anonyme (BST:4QX)
Germany · Delayed Price · Currency is EUR 0.2190
+0.0265 (13.77%)
At close: Oct 9, 2026
BST:4QX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 13.77% | - |
| Oct 8, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -10.05% | - |
| Oct 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.17% | - |
| Oct 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Oct 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.76% | 3,000 |
| Oct 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.13% | - |
| Oct 1, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.27% | - |
| Sep 30, 2026 | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | 4.00% | - |
| Sep 29, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 7.14% | 3,000 |
| Sep 28, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -1.87% | - |
| Sep 25, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -1.38% | - |
| Sep 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.98% | - |
| Sep 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Sep 22, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 7.58% | 3,570 |
| Sep 21, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.65% | - |
| Sep 18, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.23% | - |
| Sep 17, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -6.28% | 6,590 |
| Sep 16, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -4.78% | - |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.02% | - |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.78% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.58% | - |
| Sep 10, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 2,000 |
| Sep 9, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 5.49% | 4,115 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.44% | - |
| Sep 7, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.06% | - |
| Sep 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 400 |
| Sep 3, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.93% | - |
| Sep 2, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.24% | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Aug 31, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 2.44% | - |
| Aug 28, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.60% | 550 |
| Aug 27, 2026 | 0.21 | 0.27 | 0.21 | 0.25 | 0.25 | -0.40% | - |
| Aug 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 1.21% | - |
| Aug 25, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.06% | - |
| Aug 24, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 8.00% | - |
| Aug 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.60% | - |
| Aug 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 2,448 |
| Aug 19, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 18, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| Aug 17, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.80% | - |
| Aug 14, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Aug 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.10% | - |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Aug 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.59% | 19,065 |
| Aug 10, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.57% | 5,000 |
| Aug 7, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.94% | 2,000 |
| Aug 6, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.12% | - |
| Aug 5, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -4.39% | - |
| Aug 4, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 6.86% | - |
| Aug 3, 2026 | 0.22 | 0.30 | 0.22 | 0.28 | 0.28 | 26.48% | 595 |