Bloober Team SA (BST:6BO)
Germany · Delayed Price · Currency is EUR 5.25
+0.04 (0.77%)
At close: Jul 20, 2026
BST:6BO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.21 | 5.32 | 5.21 | 5.26 | 5.26 | 0.96% | - |
| 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% | - |
| Jun 19, 2026 | 5.61 | 5.73 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Jun 18, 2026 | 5.77 | 5.77 | 5.61 | 5.62 | 5.62 | -1.40% | - |
| Jun 17, 2026 | 5.83 | 5.93 | 5.61 | 5.70 | 5.70 | -2.06% | - |
| Jun 16, 2026 | 5.62 | 5.95 | 5.62 | 5.82 | 5.82 | 3.56% | - |
| Jun 15, 2026 | 5.71 | 5.79 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Jun 12, 2026 | 5.76 | 5.86 | 5.66 | 5.68 | 5.68 | -1.56% | - |
| Jun 11, 2026 | 5.78 | 5.83 | 5.71 | 5.77 | 5.77 | 0.70% | - |
| Jun 10, 2026 | 5.92 | 5.98 | 5.72 | 5.73 | 5.73 | -3.37% | - |
| Jun 9, 2026 | 6.00 | 6.19 | 5.81 | 5.93 | 5.93 | -1.00% | 1,776 |
| Jun 8, 2026 | 5.76 | 6.11 | 5.76 | 5.99 | 5.99 | 3.63% | - |
| Jun 5, 2026 | 5.91 | 6.00 | 5.68 | 5.78 | 5.78 | -2.36% | - |
| Jun 4, 2026 | 5.77 | 5.92 | 5.77 | 5.92 | 5.92 | 2.60% | - |
| Jun 3, 2026 | 5.91 | 5.98 | 5.77 | 5.77 | 5.77 | -2.53% | - |
| Jun 2, 2026 | 5.89 | 6.11 | 5.88 | 5.92 | 5.92 | 0.68% | - |
| Jun 1, 2026 | 5.84 | 5.98 | 5.84 | 5.88 | 5.88 | 0.86% | - |
| May 29, 2026 | 5.92 | 5.94 | 5.83 | 5.83 | 5.83 | -1.35% | 892 |
| May 28, 2026 | 5.93 | 5.98 | 5.80 | 5.91 | 5.91 | -0.67% | - |
| May 27, 2026 | 5.95 | 6.01 | 5.64 | 5.95 | 5.95 | - | - |
| May 26, 2026 | 5.76 | 5.99 | 5.76 | 5.95 | 5.95 | 3.12% | - |
| May 25, 2026 | 5.68 | 5.89 | 5.67 | 5.77 | 5.77 | 1.94% | - |
| May 22, 2026 | 5.78 | 5.79 | 5.63 | 5.66 | 5.66 | -1.74% | - |
| May 21, 2026 | 5.71 | 5.84 | 5.71 | 5.76 | 5.76 | 0.70% | - |
| May 20, 2026 | 5.76 | 5.76 | 5.66 | 5.72 | 5.72 | 1.24% | - |
| May 19, 2026 | 5.76 | 5.82 | 5.51 | 5.65 | 5.65 | -2.08% | 520 |
| May 18, 2026 | 5.75 | 5.81 | 5.75 | 5.77 | 5.77 | 0.17% | - |
| May 15, 2026 | 5.73 | 5.88 | 5.72 | 5.76 | 5.76 | - | - |
| May 14, 2026 | 5.74 | 5.91 | 5.72 | 5.76 | 5.76 | -5.88% | - |
| May 13, 2026 | 5.70 | 6.12 | 5.67 | 6.12 | 6.12 | 7.75% | 222 |
| May 12, 2026 | 5.82 | 5.85 | 5.56 | 5.68 | 5.68 | -2.57% | - |