Artifex Mundi S.A. (BST:7XA)
Germany · Delayed Price · Currency is EUR 4.460
+0.060 (1.36%)
At close: Oct 29, 2026
BST:7XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.46 | 4.46 | 4.36 | 4.38 | 4.38 | -1.91% | - |
| Oct 29, 2026 | 4.40 | 4.48 | 4.40 | 4.46 | 4.46 | 1.36% | - |
| Oct 28, 2026 | 4.45 | 4.48 | 4.39 | 4.40 | 4.40 | -1.12% | - |
| Oct 27, 2026 | 4.49 | 4.53 | 4.43 | 4.45 | 4.45 | -0.89% | - |
| Oct 26, 2026 | 4.33 | 4.49 | 4.27 | 4.49 | 4.49 | 3.82% | - |
| Oct 23, 2026 | 4.48 | 4.48 | 4.30 | 4.33 | 4.33 | -3.35% | - |
| Oct 22, 2026 | 4.57 | 4.58 | 4.44 | 4.48 | 4.48 | -2.08% | - |
| Oct 21, 2026 | 4.60 | 4.60 | 4.55 | 4.57 | 4.57 | -0.54% | - |
| Oct 20, 2026 | 4.64 | 4.64 | 4.56 | 4.60 | 4.60 | -0.86% | - |
| Oct 19, 2026 | 4.71 | 4.72 | 4.63 | 4.64 | 4.64 | -1.28% | - |
| Oct 16, 2026 | 4.77 | 4.77 | 4.68 | 4.70 | 4.70 | -1.47% | - |
| Oct 15, 2026 | 4.78 | 4.80 | 4.71 | 4.77 | 4.77 | -0.21% | - |
| Oct 14, 2026 | 4.78 | 4.83 | 4.76 | 4.78 | 4.78 | -0.10% | - |
| Oct 13, 2026 | 4.63 | 4.88 | 4.63 | 4.78 | 4.78 | 3.24% | - |
| Oct 12, 2026 | 4.63 | 4.67 | 4.62 | 4.63 | 4.63 | 0.22% | - |
| Oct 9, 2026 | 4.62 | 4.68 | 4.62 | 4.62 | 4.62 | 0.11% | - |
| Oct 8, 2026 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | -0.75% | - |
| Oct 7, 2026 | 4.71 | 4.71 | 4.65 | 4.65 | 4.65 | -1.27% | - |
| Oct 6, 2026 | 4.65 | 4.71 | 4.58 | 4.71 | 4.71 | 1.29% | - |
| Oct 5, 2026 | 4.66 | 4.72 | 4.63 | 4.65 | 4.65 | -0.32% | - |
| Oct 2, 2026 | 4.65 | 4.74 | 4.65 | 4.67 | 4.67 | 0.43% | - |
| Oct 1, 2026 | 4.70 | 4.73 | 4.65 | 4.65 | 4.65 | -1.06% | - |
| Sep 30, 2026 | 4.73 | 4.77 | 4.70 | 4.70 | 4.70 | -0.74% | - |
| Sep 29, 2026 | 4.81 | 4.85 | 4.73 | 4.73 | 4.73 | -1.87% | - |
| Sep 28, 2026 | 4.91 | 4.91 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Sep 25, 2026 | 4.87 | 4.97 | 4.86 | 4.92 | 4.92 | 1.23% | - |
| Sep 24, 2026 | 4.81 | 4.86 | 4.76 | 4.86 | 4.86 | 1.04% | - |
| Sep 23, 2026 | 4.88 | 4.89 | 4.81 | 4.81 | 4.81 | -1.33% | - |
| Sep 22, 2026 | 4.85 | 4.90 | 4.85 | 4.88 | 4.88 | 0.52% | - |
| Sep 21, 2026 | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -1.62% | - |
| Sep 18, 2026 | 4.97 | 5.00 | 4.93 | 4.93 | 4.93 | -0.70% | - |
| Sep 17, 2026 | 4.99 | 4.99 | 4.92 | 4.97 | 4.97 | -0.10% | - |
| Sep 16, 2026 | 4.99 | 5.00 | 4.95 | 4.97 | 4.97 | -0.20% | - |
| Sep 15, 2026 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | -0.99% | - |
| Sep 14, 2026 | 5.08 | 5.12 | 5.03 | 5.03 | 5.03 | -1.18% | - |
| Sep 11, 2026 | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | -1.74% | - |
| Sep 10, 2026 | 4.93 | 5.26 | 4.93 | 5.18 | 5.18 | 5.39% | - |
| Sep 9, 2026 | 4.81 | 5.01 | 4.81 | 4.92 | 4.92 | 2.29% | - |
| Sep 8, 2026 | 4.93 | 4.97 | 4.80 | 4.81 | 4.81 | -2.54% | - |
| Sep 7, 2026 | 4.86 | 4.98 | 4.84 | 4.93 | 4.93 | 1.54% | - |
| Sep 4, 2026 | 4.65 | 4.89 | 4.65 | 4.86 | 4.86 | 4.63% | - |
| Sep 3, 2026 | 4.67 | 4.71 | 4.63 | 4.64 | 4.64 | -0.64% | - |
| Sep 2, 2026 | 4.68 | 4.68 | 4.65 | 4.67 | 4.67 | -0.21% | - |
| Sep 1, 2026 | 4.71 | 4.71 | 4.65 | 4.68 | 4.68 | -0.53% | - |
| Aug 31, 2026 | 4.66 | 4.71 | 4.66 | 4.71 | 4.71 | 0.86% | - |
| Aug 28, 2026 | 4.68 | 4.70 | 4.66 | 4.67 | 4.67 | -0.85% | - |
| Aug 27, 2026 | 4.72 | 4.72 | 4.68 | 4.71 | 4.71 | - | - |
| Aug 26, 2026 | 4.83 | 4.83 | 4.71 | 4.71 | 4.71 | -2.49% | - |
| Aug 25, 2026 | 4.80 | 4.86 | 4.76 | 4.83 | 4.83 | 0.84% | - |
| Aug 24, 2026 | 4.71 | 4.79 | 4.71 | 4.79 | 4.79 | 1.48% | - |