MPC Energy Solutions N.V. (BST:5IX)
Germany · Delayed Price · Currency is EUR 1.215
-0.020 (-1.62%)
At close: Jun 9, 2026
BST:5IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.20% | 1,000 |
| Jun 5, 2026 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,200 |
| Jun 4, 2026 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | - | 3,000 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.98% | 1,000 |
| Jun 2, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 3,000 |
| Jun 1, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| May 29, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| May 28, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| May 27, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | - |
| May 26, 2026 | 1.31 | 1.34 | 1.30 | 1.31 | 1.31 | - | 1,600 |
| May 25, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | - |
| May 22, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | - | 4,000 |
| May 21, 2026 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 2,000 |
| May 20, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.38% | 2,500 |
| May 19, 2026 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | -2.21% | 89 |
| 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 | - | - |