Lucibel SA (BST:6SA0)
Germany · Delayed Price · Currency is EUR 3.000
0.00 (0.00%)
At close: Oct 6, 2026
BST:6SA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | - |
| Oct 2, 2026 | 3.61 | 3.61 | 3.00 | 3.25 | 3.25 | -9.97% | - |
| Oct 1, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | - |
| Sep 30, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.79% | - |
| Sep 29, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.14% | - |
| Sep 25, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | - |
| Sep 24, 2026 | 3.61 | 3.64 | 3.61 | 3.64 | 3.64 | 0.83% | - |
| Sep 23, 2026 | 3.49 | 3.70 | 3.47 | 3.61 | 3.61 | -2.43% | - |
| Sep 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Sep 10, 2026 | 3.70 | 4.00 | 3.70 | 3.70 | 3.70 | -0.27% | 916 |
| Sep 9, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | - |
| Sep 8, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | -1.86% | - |
| Sep 7, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | 1.62% | - |
| Sep 4, 2026 | 3.69 | 3.70 | 3.69 | 3.70 | 3.70 | 0.27% | - |
| Sep 3, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.27% | - |
| Sep 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.94% | - |
| Sep 1, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Aug 31, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.89% | - |
| Aug 28, 2026 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 1.65% | - |
| Aug 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Aug 26, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 2.75% | - |
| Aug 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -11.00% | - |
| Aug 24, 2026 | 4.22 | 4.22 | 4.08 | 4.09 | 4.09 | -0.73% | 1,468 |
| Aug 21, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Aug 19, 2026 | 3.10 | 4.00 | 3.10 | 4.00 | 4.00 | -0.25% | - |
| Aug 18, 2026 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | -1.11% | - |
| Aug 17, 2026 | 4.16 | 4.16 | 4.05 | 4.06 | 4.06 | -2.17% | - |
| Aug 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% | - |
| Aug 13, 2026 | 4.15 | 4.17 | 4.15 | 4.17 | 4.17 | -0.12% | - |
| Aug 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 39.00% | - |
| Aug 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.54% | - |
| Aug 5, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 1.71% | - |
| Aug 4, 2026 | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.46% | - |
| Aug 3, 2026 | 4.00 | 4.00 | 3.23 | 3.24 | 3.24 | 1.41% | - |
| Jul 30, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 6.32% | - |
| Jul 29, 2026 | 3.06 | 3.22 | 3.01 | 3.01 | 3.01 | -2.59% | - |
| Jul 28, 2026 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | -12.36% | - |
| Jul 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 7.98% | - |
| Jul 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 23, 2026 | 3.68 | 3.68 | 3.26 | 3.26 | 3.26 | -13.76% | - |
| Jul 22, 2026 | 3.62 | 3.78 | 3.57 | 3.78 | 3.78 | 4.42% | - |