Adeia Inc. (BST:8OZ)
Germany · Delayed Price · Currency is EUR 18.60
-1.40 (-7.00%)
At close: Oct 30, 2026
BST:8OZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.00 | 20.00 | 18.50 | 18.60 | 18.60 | -7.00% | 2 |
| Oct 29, 2026 | 20.00 | 20.20 | 19.90 | 20.00 | 20.00 | -0.99% | - |
| Oct 28, 2026 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | - | - |
| Oct 27, 2026 | 19.40 | 20.40 | 19.40 | 20.20 | 20.20 | 5.76% | - |
| Oct 26, 2026 | 19.10 | 19.60 | 18.90 | 19.10 | 19.10 | 2.14% | - |
| Oct 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -5.08% | - |
| Oct 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 4.23% | - |
| Oct 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Oct 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Oct 19, 2026 | 18.10 | 18.80 | 18.10 | 18.70 | 18.70 | -2.60% | - |
| Oct 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Oct 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -9.22% | - |
| Oct 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 12, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -4.63% | 40 |
| Oct 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 7, 2026 | 21.80 | 21.80 | 21.20 | 21.60 | 21.60 | -0.92% | - |
| Oct 6, 2026 | 23.20 | 23.20 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Oct 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Oct 1, 2026 | 22.60 | 22.80 | 22.00 | 22.40 | 22.40 | 1.82% | - |
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Sep 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Sep 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 15, 2026 | 21.20 | 21.60 | 21.20 | 21.40 | 21.40 | -6.14% | - |
| Sep 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 6.54% | - |
| Sep 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Sep 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Sep 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 3, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | - |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 31, 2026 | 22.00 | 22.20 | 21.40 | 21.60 | 21.60 | -3.57% | - |
| Aug 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Aug 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 25, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.68% | - |
| Aug 24, 2026 | 22.40 | 22.60 | 22.00 | 22.40 | 22.40 | -2.43% | - |
| Aug 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.96 | -0.86% | - |
| Aug 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.16 | -3.33% | - |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | -2.44% | - |
| Aug 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | -3.91% | - |
| Aug 17, 2026 | 25.80 | 25.80 | 25.40 | 25.60 | 25.55 | 4.07% | - |
| Aug 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 1.65% | - |
| Aug 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.15 | - | - |