Havila Kystruten AS (BST:6FZ0)
Germany · Delayed Price · Currency is EUR 4.180
+0.040 (0.97%)
At close: Oct 29, 2026
BST:6FZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.14 | 4.18 | 4.02 | 4.18 | 4.18 | 0.97% | - |
| Oct 28, 2026 | 4.16 | 4.16 | 4.00 | 4.14 | 4.14 | -0.48% | - |
| Oct 27, 2026 | 4.26 | 4.26 | 4.06 | 4.16 | 4.16 | -1.89% | - |
| Oct 26, 2026 | 4.24 | 4.24 | 4.06 | 4.24 | 4.24 | - | - |
| Oct 23, 2026 | 4.22 | 4.24 | 4.02 | 4.24 | 4.24 | 0.47% | - |
| Oct 22, 2026 | 4.10 | 4.22 | 4.00 | 4.22 | 4.22 | 2.93% | - |
| Oct 21, 2026 | 4.20 | 4.20 | 3.94 | 4.10 | 4.10 | -1.91% | - |
| Oct 20, 2026 | 4.14 | 4.38 | 4.00 | 4.18 | 4.18 | 0.97% | 255 |
| Oct 19, 2026 | 4.18 | 4.20 | 4.00 | 4.14 | 4.14 | -0.96% | - |
| Oct 16, 2026 | 4.40 | 4.40 | 4.16 | 4.18 | 4.18 | -5.00% | 655 |
| Oct 15, 2026 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -3.51% | - |
| Oct 14, 2026 | 4.46 | 4.58 | 4.40 | 4.56 | 4.56 | 2.24% | - |
| Oct 13, 2026 | 4.58 | 4.58 | 4.40 | 4.46 | 4.46 | -2.62% | - |
| Oct 12, 2026 | 4.16 | 4.58 | 4.16 | 4.58 | 4.58 | 6.51% | - |
| Oct 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Oct 8, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | - |
| Oct 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Oct 2, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 1.41% | - |
| Oct 1, 2026 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Sep 30, 2026 | 4.34 | 4.42 | 4.02 | 4.42 | 4.42 | 1.84% | - |
| Sep 29, 2026 | 4.34 | 4.40 | 4.12 | 4.34 | 4.34 | - | - |
| Sep 28, 2026 | 4.62 | 4.62 | 4.28 | 4.34 | 4.34 | -6.47% | - |
| Sep 25, 2026 | 4.58 | 4.64 | 4.46 | 4.64 | 4.64 | 1.31% | - |
| Sep 24, 2026 | 4.32 | 4.58 | 4.28 | 4.58 | 4.58 | 6.51% | - |
| Sep 23, 2026 | 4.52 | 4.52 | 4.28 | 4.30 | 4.30 | -4.87% | - |
| Sep 22, 2026 | 4.42 | 4.52 | 4.24 | 4.52 | 4.52 | 3.20% | - |
| Sep 21, 2026 | 4.58 | 4.58 | 4.34 | 4.38 | 4.38 | -4.78% | - |
| Sep 18, 2026 | 4.68 | 4.68 | 4.34 | 4.60 | 4.60 | -1.71% | - |
| Sep 17, 2026 | 4.40 | 4.68 | 4.38 | 4.68 | 4.68 | 6.85% | - |
| Sep 16, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Sep 15, 2026 | 4.36 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | - |
| Sep 14, 2026 | 4.38 | 4.38 | 4.22 | 4.32 | 4.32 | -0.46% | - |
| Sep 11, 2026 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -4.82% | - |
| Sep 10, 2026 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 5.56% | - |
| Sep 9, 2026 | 4.38 | 4.38 | 4.20 | 4.32 | 4.32 | -1.37% | - |
| Sep 8, 2026 | 4.44 | 4.44 | 4.30 | 4.38 | 4.38 | -1.35% | 160 |
| Sep 7, 2026 | 4.38 | 4.44 | 4.32 | 4.44 | 4.44 | 1.83% | - |
| Sep 4, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 3, 2026 | 4.64 | 4.64 | 4.32 | 4.36 | 4.36 | -6.03% | - |
| Sep 2, 2026 | 4.56 | 4.64 | 4.46 | 4.64 | 4.64 | 2.20% | - |
| Sep 1, 2026 | 4.62 | 4.62 | 4.46 | 4.54 | 4.54 | -1.73% | - |
| Aug 31, 2026 | 4.70 | 4.70 | 4.52 | 4.62 | 4.62 | -1.70% | - |
| Aug 28, 2026 | 4.54 | 4.70 | 4.52 | 4.70 | 4.70 | -0.84% | - |
| Aug 27, 2026 | 4.68 | 4.76 | 4.54 | 4.74 | 4.74 | 0.85% | - |
| Aug 26, 2026 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | -2.08% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.58 | 4.80 | 4.80 | - | - |
| Aug 24, 2026 | 4.74 | 4.80 | 4.58 | 4.80 | 4.80 | 0.84% | - |
| Aug 21, 2026 | 4.64 | 4.76 | 4.58 | 4.76 | 4.76 | 2.59% | - |