Acadian Timber Corp. (BST:779)
Germany · Delayed Price · Currency is EUR 10.80
0.00 (0.00%)
At close: Oct 29, 2026
BST:779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | - |
| Oct 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 28, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Oct 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 23, 2026 | 10.60 | 11.10 | 10.60 | 10.80 | 10.80 | 0.93% | 10 |
| Oct 22, 2026 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | - | - |
| Oct 21, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Oct 20, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | - | - |
| Oct 19, 2026 | 10.30 | 10.70 | 10.30 | 10.60 | 10.60 | - | - |
| Oct 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 15, 2026 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | - | - |
| Oct 14, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | - |
| Oct 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Oct 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 7, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Oct 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 2, 2026 | 10.60 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| Oct 1, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Sep 30, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 29, 2026 | 10.60 | 10.80 | 10.50 | 10.50 | 10.50 | -2.05% | - |
| Sep 28, 2026 | 10.70 | 11.00 | 10.70 | 10.90 | 10.72 | - | - |
| Sep 25, 2026 | 10.80 | 11.20 | 10.60 | 10.90 | 10.72 | 0.93% | 18 |
| Sep 24, 2026 | 11.00 | 11.10 | 10.70 | 10.80 | 10.62 | -1.82% | - |
| Sep 23, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 10.82 | - | - |
| Sep 22, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 10.82 | - | - |
| Sep 21, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.82 | - | - |
| Sep 18, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.82 | - | - |
| Sep 17, 2026 | 10.80 | 11.10 | 10.70 | 11.00 | 10.82 | 1.85% | - |
| Sep 16, 2026 | 10.60 | 10.90 | 10.60 | 10.80 | 10.62 | 1.89% | - |
| Sep 15, 2026 | 10.40 | 10.70 | 10.40 | 10.60 | 10.42 | - | - |
| Sep 14, 2026 | 10.50 | 10.80 | 10.50 | 10.60 | 10.42 | 0.95% | 188 |
| Sep 11, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.33 | 0.96% | - |
| Sep 10, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.23 | -0.95% | - |
| Sep 9, 2026 | 10.40 | 10.70 | 10.20 | 10.50 | 10.33 | 0.96% | - |
| Sep 8, 2026 | 10.50 | 10.70 | 10.40 | 10.40 | 10.23 | -3.70% | - |
| Sep 7, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.62 | 2.86% | - |
| Sep 4, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.33 | - | - |
| Sep 3, 2026 | 10.40 | 10.60 | 10.40 | 10.50 | 10.33 | - | 130 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | - | - |
| Sep 1, 2026 | 10.40 | 10.70 | 10.40 | 10.50 | 10.33 | - | 660 |
| Aug 31, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.33 | 0.96% | - |
| Aug 28, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.23 | - | - |
| Aug 27, 2026 | 10.30 | 10.70 | 10.30 | 10.40 | 10.23 | 0.97% | 180 |
| Aug 26, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.13 | - | - |
| Aug 25, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.13 | - | - |
| Aug 24, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.13 | -0.96% | - |