MPC Energy Solutions N.V. (BST:5IX)
Germany · Delayed Price · Currency is EUR 1.290
+0.070 (5.74%)
At close: Aug 28, 2026
BST:5IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 5.74% | - |
| Aug 27, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | 1.67% | 7,000 |
| Aug 26, 2026 | 1.23 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 2,000 |
| Aug 25, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | - | - |
| Aug 24, 2026 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 0.41% | - |
| Aug 21, 2026 | 1.17 | 1.24 | 1.17 | 1.21 | 1.21 | 0.84% | - |
| Aug 20, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 2.14% | - |
| Aug 19, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 18, 2026 | 1.11 | 1.22 | 1.07 | 1.16 | 1.16 | -0.43% | - |
| Aug 17, 2026 | 1.18 | 1.23 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Aug 14, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Aug 13, 2026 | 1.17 | 1.22 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 12, 2026 | 1.17 | 1.23 | 1.15 | 1.15 | 1.15 | - | - |
| Aug 11, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | - | 2,000 |
| Aug 10, 2026 | 1.21 | 1.24 | 1.15 | 1.15 | 1.15 | -2.95% | - |
| Aug 7, 2026 | 1.18 | 1.26 | 1.18 | 1.19 | 1.19 | 1.28% | - |
| Aug 6, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -5.26% | - |
| Aug 5, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 6.01% | - |
| Aug 4, 2026 | 1.16 | 1.21 | 1.15 | 1.17 | 1.17 | -3.72% | 800 |
| Aug 3, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | - | - |
| Jul 31, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -4.35% | - |
| Jul 30, 2026 | 1.31 | 1.31 | 1.24 | 1.27 | 1.27 | -2.69% | 8,322 |
| Jul 29, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 1.96% | 678 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 6,276 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Jul 24, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -1.94% | - |
| Jul 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Jul 22, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | - |
| Jul 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.19% | 1,000 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | - |
| Jul 17, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.16% | - |
| Jul 16, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Jul 15, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | - |
| Jul 14, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | - |
| Jul 13, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.41% | - |
| Jul 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | - |
| Jul 9, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Jul 8, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 7, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.40% | - |
| Jul 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Jul 3, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.63% | - |
| Jul 2, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | - |
| Jul 1, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | - | - |
| Jun 30, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Jun 29, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.21% | - |
| Jun 26, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.23% | 1,500 |
| Jun 25, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jun 24, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Jun 23, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | - |
| Jun 22, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | - |