Bloober Team SA (BST:6BO)
Germany · Delayed Price · Currency is EUR 5.65
-0.12 (-2.08%)
At close: May 19, 2026
BST:6BO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 5.90 | 6.03 | 5.71 | 5.83 | 5.83 | -1.35% | - |
| May 8, 2026 | 5.78 | 6.03 | 5.78 | 5.91 | 5.91 | 2.43% | - |
| May 7, 2026 | 5.83 | 5.97 | 5.77 | 5.77 | 5.77 | -1.03% | - |
| May 6, 2026 | 5.86 | 5.91 | 5.82 | 5.83 | 5.83 | 0.34% | - |
| May 5, 2026 | 5.73 | 5.91 | 5.73 | 5.81 | 5.81 | 1.57% | - |
| May 4, 2026 | 5.86 | 6.03 | 5.72 | 5.72 | 5.72 | -2.39% | - |
| Apr 30, 2026 | 6.06 | 6.07 | 5.85 | 5.86 | 5.86 | -1.35% | - |
| Apr 29, 2026 | 5.98 | 6.00 | 5.81 | 5.94 | 5.94 | -0.50% | - |
| Apr 28, 2026 | 6.07 | 6.09 | 5.93 | 5.97 | 5.97 | -1.81% | - |
| Apr 27, 2026 | 6.18 | 6.19 | 6.06 | 6.08 | 6.08 | -1.78% | - |
| Apr 24, 2026 | 6.18 | 6.32 | 6.17 | 6.19 | 6.19 | 0.32% | - |
| Apr 23, 2026 | 6.03 | 6.27 | 6.03 | 6.17 | 6.17 | 1.65% | - |
| Apr 22, 2026 | 5.79 | 6.15 | 5.79 | 6.07 | 6.07 | 5.38% | - |
| Apr 21, 2026 | 5.75 | 5.86 | 5.75 | 5.76 | 5.76 | 0.35% | - |
| Apr 20, 2026 | 5.81 | 5.93 | 5.73 | 5.74 | 5.74 | -1.88% | - |
| Apr 17, 2026 | 5.79 | 5.97 | 5.78 | 5.85 | 5.85 | 1.21% | - |
| Apr 16, 2026 | 5.74 | 5.90 | 5.74 | 5.78 | 5.78 | 0.87% | - |
| Apr 15, 2026 | 5.58 | 5.83 | 5.58 | 5.73 | 5.73 | 2.69% | - |
| Apr 14, 2026 | 5.50 | 5.64 | 5.50 | 5.58 | 5.58 | 1.45% | - |
| Apr 13, 2026 | 5.45 | 5.51 | 5.44 | 5.50 | 5.50 | 0.36% | - |
| Apr 10, 2026 | 5.45 | 5.53 | 5.44 | 5.48 | 5.48 | 1.29% | - |
| Apr 9, 2026 | 5.43 | 5.47 | 5.38 | 5.41 | 5.41 | -0.55% | - |
| Apr 8, 2026 | 5.40 | 5.48 | 5.36 | 5.44 | 5.44 | 2.45% | - |
| Apr 7, 2026 | 5.33 | 5.37 | 5.27 | 5.31 | 5.31 | -0.38% | - |
| Apr 2, 2026 | 5.32 | 5.41 | 5.31 | 5.33 | 5.33 | -0.56% | - |
| Apr 1, 2026 | 5.07 | 5.45 | 5.07 | 5.36 | 5.36 | 5.93% | - |
| Mar 31, 2026 | 5.31 | 5.41 | 5.06 | 5.06 | 5.06 | -4.35% | - |
| Mar 30, 2026 | 5.34 | 5.36 | 5.07 | 5.29 | 5.29 | -0.75% | - |
| Mar 27, 2026 | 5.45 | 5.47 | 5.27 | 5.33 | 5.33 | -2.02% | - |
| Mar 26, 2026 | 5.46 | 5.54 | 5.41 | 5.44 | 5.44 | -0.55% | - |
| Mar 25, 2026 | 5.41 | 5.53 | 5.40 | 5.47 | 5.47 | 1.11% | - |
| Mar 24, 2026 | 5.38 | 5.46 | 5.29 | 5.41 | 5.41 | 0.19% | - |
| Mar 23, 2026 | 5.40 | 5.45 | 5.17 | 5.40 | 5.40 | -0.37% | - |
| Mar 20, 2026 | 5.39 | 5.58 | 5.39 | 5.42 | 5.42 | 0.74% | - |
| Mar 19, 2026 | 5.47 | 5.50 | 5.36 | 5.38 | 5.38 | -0.55% | - |
| Mar 18, 2026 | 5.60 | 5.67 | 5.41 | 5.41 | 5.41 | -3.05% | - |
| Mar 17, 2026 | 5.63 | 5.65 | 5.53 | 5.58 | 5.58 | -0.53% | - |
| Mar 16, 2026 | 5.74 | 5.76 | 5.60 | 5.61 | 5.61 | -1.92% | - |
| Mar 13, 2026 | 5.65 | 5.84 | 5.64 | 5.72 | 5.72 | 1.24% | - |
| Mar 12, 2026 | 5.71 | 5.77 | 5.65 | 5.65 | 5.65 | -2.08% | - |
| Mar 11, 2026 | 5.72 | 5.89 | 5.72 | 5.77 | 5.77 | 0.87% | - |
| Mar 10, 2026 | 5.49 | 5.74 | 5.49 | 5.72 | 5.72 | 4.00% | - |
| Mar 9, 2026 | 5.45 | 5.55 | 5.38 | 5.50 | 5.50 | -0.18% | - |
| Mar 6, 2026 | 5.46 | 5.66 | 5.46 | 5.51 | 5.51 | 1.10% | - |
| Mar 5, 2026 | 5.45 | 5.54 | 5.35 | 5.45 | 5.45 | -0.37% | - |