MPC Energy Solutions N.V. (BST:5IX)
Germany · Delayed Price · Currency is EUR 1.155
-0.010 (-0.86%)
At close: Apr 9, 2026
BST:5IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.86% | - |
| Apr 8, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | - | - |
| Apr 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.87% | - |
| Apr 2, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | - |
| Apr 1, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.70% | - |
| Mar 31, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.29% | - |
| Mar 30, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | - |
| Mar 27, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Mar 26, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | - |
| Mar 25, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 24, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.32% | - |
| Mar 23, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -2.99% | - |
| Mar 20, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 233 |
| Mar 19, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | - |
| Mar 18, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 233 |
| Mar 17, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | - |
| Mar 16, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Mar 13, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | - |
| Mar 12, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.86% | - |
| Mar 11, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | - |
| Mar 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | - |
| Mar 9, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | - |
| Mar 6, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.28% | - |
| Mar 5, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.52% | - |
| Mar 4, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.73% | - |
| Mar 3, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.86% | - |
| Mar 2, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | - |
| Feb 27, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | -0.42% | - |
| Feb 26, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 3.96% | - |
| Feb 25, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.99% | - |
| Feb 24, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Feb 23, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | - |
| Feb 20, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Feb 19, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -0.42% | - |
| Feb 18, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| Feb 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | - |
| Feb 13, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Feb 12, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| Feb 11, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -0.82% | 40,000 |
| Feb 10, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.38% | - |
| Feb 9, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.66% | - |
| Feb 6, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | - |
| Feb 5, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Feb 4, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | - |
| Feb 3, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 3.51% | - |
| Feb 2, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | - |
| Jan 30, 2026 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -1.31% | - |
| Jan 29, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -2.14% | - |
| Jan 28, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 1.30% | - |