SEALSQ Corp (BST:8OE)
Germany · Delayed Price · Currency is EUR 1.300
-0.080 (-5.80%)
At close: Oct 30, 2026
BST:8OE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.36 | 1.36 | 1.28 | 1.30 | 1.30 | -5.80% | - |
| Oct 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.83% | - |
| Oct 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Oct 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 7.38% | - |
| Oct 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.52% | - |
| Oct 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.83% | - |
| Oct 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.19% | - |
| Oct 21, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -0.34% | 20,000 |
| Oct 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Oct 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Oct 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.47% | - |
| Oct 15, 2026 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 3.66% | - |
| Oct 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Oct 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -5.26% | - |
| Oct 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.73% | - |
| Oct 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.34% | - |
| Oct 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.31% | - |
| Oct 7, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.72% | - |
| Oct 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | - |
| Oct 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Oct 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Oct 1, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | - |
| Sep 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Sep 29, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | - |
| Sep 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 25, 2026 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 0.49% | - |
| Sep 24, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | - |
| Sep 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | - |
| Sep 22, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | - |
| Sep 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 5.40% | - |
| Sep 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.51% | - |
| Sep 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.28% | - |
| Sep 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.29% | - |
| Sep 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.37% | - |
| Sep 8, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 2.43% | - |
| Sep 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 4, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Sep 2, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | - |
| Sep 1, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.76% | - |
| Aug 31, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Aug 28, 2026 | 2.22 | 2.23 | 2.11 | 2.13 | 2.13 | -4.91% | - |
| Aug 27, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 6.16% | - |
| Aug 26, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | - |
| Aug 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 1.42% | - |
| Aug 24, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.30% | - |