MPC Energy Solutions N.V. (BST:5IX)
Germany · Delayed Price · Currency is EUR 1.325
-0.030 (-2.21%)
At close: May 19, 2026
BST:5IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.33 | 1.38 | 1.28 | 1.36 | 1.36 | 5.04% | 37,674 |
| May 15, 2026 | 1.19 | 1.34 | 1.19 | 1.29 | 1.29 | 8.40% | 39,779 |
| May 14, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 8,394 |
| May 13, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -0.81% | 4,000 |
| May 12, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 2.93% | 19,000 |
| May 11, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | - | - |
| May 8, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | - |
| May 7, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | - |
| May 6, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 16,000 |
| May 5, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 2.09% | - |
| May 4, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | - |
| Apr 30, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | - |
| Apr 29, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.28% | 3,334 |
| Apr 28, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 9,900 |
| Apr 27, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Apr 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | - |
| Apr 23, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Apr 22, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 1.72% | - |
| Apr 21, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.69% | - |
| Apr 20, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.16% | - |
| Apr 17, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | - |
| Apr 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.86% | - |
| Apr 15, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.75% | - |
| Apr 14, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | - |
| Apr 13, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.87% | - |
| Apr 10, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Apr 9, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | - |
| 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% | - |