Bloober Team SA (BST:6BO)
Germany · Delayed Price · Currency is EUR 5.24
-0.04 (-0.76%)
At close: Aug 28, 2026
BST:6BO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.35 | 5.36 | 5.23 | 5.24 | 5.24 | -0.76% | - |
| Aug 27, 2026 | 5.41 | 5.47 | 5.27 | 5.28 | 5.28 | -2.22% | - |
| Aug 26, 2026 | 5.46 | 5.58 | 5.39 | 5.40 | 5.40 | -0.74% | - |
| Aug 25, 2026 | 5.38 | 5.48 | 5.37 | 5.44 | 5.44 | 1.30% | - |
| Aug 24, 2026 | 5.34 | 5.51 | 5.34 | 5.37 | 5.37 | 0.56% | - |
| Aug 21, 2026 | 5.31 | 5.39 | 5.31 | 5.34 | 5.34 | 0.56% | - |
| Aug 20, 2026 | 5.31 | 5.39 | 5.30 | 5.31 | 5.31 | - | - |
| Aug 19, 2026 | 5.29 | 5.37 | 5.29 | 5.31 | 5.31 | 0.19% | - |
| Aug 18, 2026 | 5.31 | 5.39 | 5.29 | 5.30 | 5.30 | -0.38% | - |
| Aug 17, 2026 | 5.33 | 5.43 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Aug 14, 2026 | 5.45 | 5.46 | 5.33 | 5.33 | 5.33 | -0.93% | - |
| Aug 13, 2026 | 5.36 | 5.46 | 5.36 | 5.38 | 5.38 | 0.37% | - |
| Aug 12, 2026 | 5.37 | 5.47 | 5.35 | 5.36 | 5.36 | -0.19% | - |
| Aug 11, 2026 | 5.33 | 5.50 | 5.33 | 5.37 | 5.37 | 0.75% | - |
| Aug 10, 2026 | 5.33 | 5.42 | 5.32 | 5.33 | 5.33 | - | - |
| Aug 7, 2026 | 5.31 | 5.43 | 5.31 | 5.33 | 5.33 | 0.38% | - |
| Aug 6, 2026 | 5.37 | 5.44 | 5.31 | 5.31 | 5.31 | -1.12% | - |
| Aug 5, 2026 | 5.34 | 5.42 | 5.34 | 5.37 | 5.37 | 0.56% | - |
| Aug 4, 2026 | 5.31 | 5.47 | 5.31 | 5.34 | 5.34 | 0.38% | - |
| Aug 3, 2026 | 5.39 | 5.50 | 5.31 | 5.32 | 5.32 | -0.93% | - |
| Jul 31, 2026 | 5.44 | 5.45 | 5.33 | 5.37 | 5.37 | - | - |
| Jul 30, 2026 | 5.32 | 5.51 | 5.32 | 5.37 | 5.37 | 0.94% | - |
| Jul 29, 2026 | 5.31 | 5.53 | 5.22 | 5.32 | 5.32 | 0.19% | 1,172 |
| Jul 28, 2026 | 5.44 | 5.53 | 5.24 | 5.31 | 5.31 | -2.39% | - |
| Jul 27, 2026 | 5.42 | 5.49 | 5.39 | 5.44 | 5.44 | -2.86% | - |
| Jul 24, 2026 | 5.36 | 5.60 | 5.33 | 5.60 | 5.60 | 1.63% | - |
| Jul 23, 2026 | 5.32 | 5.51 | 5.25 | 5.51 | 5.51 | 0.18% | - |
| Jul 22, 2026 | 5.21 | 5.50 | 5.21 | 5.50 | 5.50 | 5.57% | - |
| Jul 21, 2026 | 5.26 | 5.32 | 5.20 | 5.21 | 5.21 | -0.76% | - |
| Jul 20, 2026 | 5.21 | 5.32 | 5.21 | 5.25 | 5.25 | 0.77% | - |
| Jul 17, 2026 | 5.28 | 5.28 | 5.19 | 5.21 | 5.21 | -5.10% | - |
| Jul 16, 2026 | 5.27 | 5.49 | 5.25 | 5.49 | 5.49 | 4.17% | - |
| Jul 15, 2026 | 5.26 | 5.34 | 5.25 | 5.27 | 5.27 | 0.19% | - |
| Jul 14, 2026 | 5.33 | 5.34 | 5.25 | 5.26 | 5.26 | -4.71% | - |
| Jul 13, 2026 | 5.37 | 5.52 | 5.31 | 5.52 | 5.52 | -1.08% | - |
| Jul 10, 2026 | 5.41 | 5.58 | 5.34 | 5.58 | 5.58 | -2.28% | - |
| Jul 9, 2026 | 5.36 | 5.71 | 5.36 | 5.71 | 5.71 | 6.53% | 200 |
| Jul 8, 2026 | 5.44 | 5.73 | 5.35 | 5.36 | 5.36 | -2.01% | 300 |
| Jul 7, 2026 | 5.52 | 5.60 | 5.47 | 5.47 | 5.47 | -0.91% | - |
| Jul 6, 2026 | 5.44 | 5.89 | 5.44 | 5.52 | 5.52 | 1.47% | 4 |
| Jul 3, 2026 | 5.48 | 5.82 | 5.44 | 5.44 | 5.44 | -0.37% | 400 |
| Jul 2, 2026 | 5.43 | 5.50 | 5.41 | 5.46 | 5.46 | 0.74% | - |
| Jul 1, 2026 | 5.38 | 5.47 | 5.38 | 5.42 | 5.42 | 0.74% | - |
| Jun 30, 2026 | 5.39 | 5.45 | 5.36 | 5.38 | 5.38 | - | - |
| Jun 29, 2026 | 5.42 | 5.49 | 5.36 | 5.38 | 5.38 | -3.58% | - |
| Jun 26, 2026 | 5.37 | 5.58 | 5.36 | 5.58 | 5.58 | 3.72% | - |
| Jun 25, 2026 | 5.42 | 5.45 | 5.30 | 5.38 | 5.38 | -3.93% | - |
| Jun 24, 2026 | 5.39 | 5.60 | 5.37 | 5.60 | 5.60 | 4.09% | - |
| Jun 23, 2026 | 5.30 | 5.53 | 5.30 | 5.38 | 5.38 | 0.94% | - |
| Jun 22, 2026 | 5.58 | 5.68 | 5.33 | 5.33 | 5.33 | -4.48% | - |