MPC Energy Solutions N.V. (BST:5IX)
Germany · Delayed Price · Currency is EUR 0.1820
+0.0070 (4.00%)
At close: Sep 18, 2026
BST:5IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.00% | 2,156 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 17,000 |
| Sep 16, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | - | 5,129 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -2.78% | 4,000 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 9,000 |
| Sep 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.56% | 1,000 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | - |
| Sep 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.85% | 1,000 |
| Sep 8, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 9,432 |
| Sep 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | - |
| Sep 4, 2026 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 0.56% | 9,000 |
| Sep 3, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | -5.54% | 9,900 |
| Sep 2, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -84.21% | 37,100 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -12.41% | 4,000 |
| Aug 31, 2026 | 1.24 | 1.37 | 1.24 | 1.37 | 1.37 | 6.20% | 7,100 |
| 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% | - |