We.Connect SA (BST:77P)
Germany · Delayed Price · Currency is EUR 23.90
+0.70 (3.02%)
At close: Oct 30, 2026
BST:77P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.10 | 24.60 | 22.90 | 23.90 | 23.90 | 3.02% | - |
| Oct 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Oct 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Oct 27, 2026 | 23.00 | 23.50 | 22.80 | 23.20 | 23.20 | 0.87% | - |
| Oct 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.43% | - |
| Oct 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Oct 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.93% | - |
| Oct 21, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Oct 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | - |
| Oct 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Oct 16, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4.78% | - |
| Oct 15, 2026 | 22.30 | 23.20 | 22.20 | 23.00 | 23.00 | 2.68% | - |
| Oct 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Oct 12, 2026 | 22.50 | 22.90 | 22.30 | 22.50 | 22.50 | -0.44% | - |
| Oct 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Oct 8, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Oct 7, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.45% | - |
| Oct 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.45% | - |
| Oct 5, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | - |
| Oct 2, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% | - |
| Oct 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Sep 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Sep 29, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Sep 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.44% | - |
| Sep 25, 2026 | 23.10 | 23.20 | 22.40 | 22.70 | 22.70 | -1.73% | - |
| Sep 24, 2026 | 22.50 | 23.30 | 22.20 | 23.10 | 23.10 | 2.67% | - |
| Sep 23, 2026 | 22.70 | 22.90 | 22.40 | 22.50 | 22.50 | - | - |
| Sep 22, 2026 | 22.80 | 23.10 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Sep 21, 2026 | 23.50 | 23.60 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Sep 18, 2026 | 23.90 | 24.30 | 23.30 | 23.40 | 23.40 | -1.68% | - |
| Sep 17, 2026 | 24.30 | 24.60 | 23.80 | 23.80 | 23.80 | -1.24% | - |
| Sep 16, 2026 | 24.00 | 24.50 | 23.80 | 24.10 | 24.10 | 1.26% | - |
| Sep 15, 2026 | 24.30 | 24.50 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Sep 14, 2026 | 24.20 | 24.50 | 23.90 | 24.40 | 24.40 | 0.41% | 92 |
| Sep 11, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -1.22% | - |
| Sep 10, 2026 | 25.10 | 25.20 | 24.50 | 24.60 | 24.60 | 3.36% | 348 |
| Sep 9, 2026 | 24.90 | 24.90 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Sep 8, 2026 | 24.90 | 25.40 | 24.60 | 24.80 | 24.80 | -0.40% | - |
| Sep 7, 2026 | 24.30 | 25.10 | 24.00 | 24.90 | 24.90 | 2.05% | - |
| Sep 4, 2026 | 24.60 | 24.80 | 24.30 | 24.40 | 24.40 | -0.41% | - |
| Sep 3, 2026 | 24.30 | 24.80 | 24.10 | 24.50 | 24.50 | 0.82% | - |
| Sep 2, 2026 | 23.90 | 24.40 | 23.90 | 24.30 | 24.30 | 1.25% | - |
| Sep 1, 2026 | 24.20 | 24.60 | 23.90 | 24.00 | 24.00 | -0.83% | - |
| Aug 31, 2026 | 24.40 | 24.70 | 24.10 | 24.20 | 24.20 | -1.22% | - |
| Aug 28, 2026 | 24.70 | 24.80 | 24.40 | 24.50 | 24.50 | - | - |
| Aug 27, 2026 | 24.50 | 24.70 | 24.20 | 24.50 | 24.50 | - | - |
| Aug 26, 2026 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | -1.21% | - |
| Aug 25, 2026 | 24.50 | 25.20 | 24.30 | 24.80 | 24.80 | 1.64% | - |
| Aug 24, 2026 | 24.80 | 25.40 | 24.40 | 24.40 | 24.40 | -2.01% | - |