SA Energisme (BST:54Z0)
Germany · Delayed Price · Currency is EUR 2.840
-0.290 (-9.27%)
At close: Oct 30, 2026
BST:54Z0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.01 | 3.15 | 2.84 | 2.84 | 2.84 | -9.27% | - |
| Oct 29, 2026 | 3.15 | 3.21 | 3.06 | 3.13 | 3.13 | -4.28% | - |
| Oct 28, 2026 | 3.06 | 3.30 | 3.01 | 3.27 | 3.27 | 2.83% | - |
| Oct 27, 2026 | 3.06 | 3.23 | 3.06 | 3.18 | 3.18 | - | - |
| Oct 26, 2026 | 3.11 | 3.25 | 3.00 | 3.18 | 3.18 | -1.55% | - |
| Oct 23, 2026 | 3.20 | 3.24 | 3.13 | 3.23 | 3.23 | -3.00% | - |
| Oct 22, 2026 | 3.41 | 3.41 | 3.20 | 3.33 | 3.33 | -5.93% | - |
| Oct 21, 2026 | 3.11 | 3.55 | 3.05 | 3.54 | 3.54 | 9.60% | - |
| Oct 20, 2026 | 3.36 | 3.38 | 3.23 | 3.23 | 3.23 | -7.45% | - |
| Oct 19, 2026 | 3.46 | 3.56 | 3.25 | 3.49 | 3.49 | -3.06% | 150 |
| Oct 16, 2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | -0.94% | - |
| Oct 15, 2026 | 3.46 | 3.68 | 3.30 | 3.63 | 3.63 | 1.25% | - |
| Oct 14, 2026 | 3.48 | 3.66 | 3.48 | 3.59 | 3.59 | -0.75% | - |
| Oct 13, 2026 | 3.49 | 3.66 | 3.49 | 3.62 | 3.62 | -0.30% | - |
| Oct 12, 2026 | 3.54 | 3.70 | 3.52 | 3.63 | 3.63 | -1.31% | - |
| Oct 9, 2026 | 3.53 | 3.68 | 3.53 | 3.68 | 3.68 | 0.03% | - |
| Oct 8, 2026 | 3.45 | 3.72 | 3.45 | 3.67 | 3.67 | 2.43% | - |
| Oct 7, 2026 | 3.65 | 3.66 | 3.59 | 3.59 | 3.59 | -5.48% | - |
| Oct 6, 2026 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 0.05% | - |
| Oct 5, 2026 | 3.44 | 3.79 | 3.44 | 3.79 | 3.79 | 6.04% | - |
| Oct 2, 2026 | 3.76 | 3.80 | 3.58 | 3.58 | 3.58 | -8.45% | - |
| Oct 1, 2026 | 3.59 | 3.91 | 3.59 | 3.91 | 3.91 | 4.86% | - |
| Sep 30, 2026 | 3.63 | 3.82 | 3.63 | 3.73 | 3.73 | -1.25% | - |
| Sep 29, 2026 | 3.77 | 4.00 | 3.77 | 3.77 | 3.77 | -3.75% | - |
| Sep 28, 2026 | 3.68 | 3.92 | 3.68 | 3.92 | 3.92 | 2.56% | - |
| Sep 25, 2026 | 3.58 | 3.82 | 3.58 | 3.82 | 3.82 | 2.63% | 10 |
| Sep 24, 2026 | 3.64 | 3.80 | 3.64 | 3.72 | 3.72 | -1.59% | - |
| Sep 23, 2026 | 3.58 | 4.00 | 3.58 | 3.78 | 3.78 | 1.58% | - |
| Sep 22, 2026 | 3.63 | 3.73 | 3.60 | 3.73 | 3.73 | -1.27% | - |
| Sep 21, 2026 | 3.40 | 3.84 | 3.40 | 3.77 | 3.77 | 27.42% | - |
| Sep 18, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 17, 2026 | 2.98 | 3.02 | 2.96 | 2.96 | 2.96 | -0.64% | - |
| Sep 16, 2026 | 3.01 | 3.04 | 2.98 | 2.98 | 2.98 | -15.10% | - |
| Sep 15, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -7.63% | - |
| Sep 14, 2026 | 3.73 | 3.92 | 3.73 | 3.80 | 3.80 | 2.00% | - |
| Sep 11, 2026 | 3.90 | 3.90 | 3.73 | 3.73 | 3.73 | -4.96% | - |