Bleecker Société Anonyme (BST:8S1)
Germany · Delayed Price · Currency is EUR 91.00
+1.00 (1.11%)
At close: Oct 29, 2026
BST:8S1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 90.50 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | - |
| Oct 28, 2026 | 90.00 | 91.00 | 89.50 | 90.00 | 90.00 | - | - |
| Oct 27, 2026 | 90.00 | 91.00 | 89.50 | 90.00 | 90.00 | - | - |
| Oct 26, 2026 | 90.50 | 91.00 | 89.50 | 90.00 | 90.00 | - | - |
| Oct 23, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 22, 2026 | 90.00 | 91.00 | 89.50 | 90.00 | 90.00 | -0.55% | - |
| Oct 21, 2026 | 91.00 | 91.00 | 90.00 | 90.50 | 90.50 | -0.55% | - |
| Oct 20, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | - |
| Oct 19, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Oct 16, 2026 | 90.50 | 92.50 | 90.50 | 91.00 | 91.00 | 1.11% | - |
| Oct 15, 2026 | 89.50 | 91.00 | 89.50 | 90.00 | 90.00 | - | - |
| Oct 14, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Oct 13, 2026 | 91.00 | 91.00 | 90.50 | 91.00 | 91.00 | 0.55% | - |
| Oct 12, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Oct 9, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Oct 8, 2026 | 90.00 | 91.00 | 89.50 | 90.50 | 90.50 | 0.56% | - |
| Oct 7, 2026 | 89.50 | 91.00 | 89.50 | 90.00 | 90.00 | - | - |
| Oct 6, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Oct 5, 2026 | 89.00 | 91.00 | 89.00 | 90.50 | 90.50 | 1.69% | - |
| Oct 2, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Oct 1, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 30, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -3.23% | - |
| Sep 29, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 2.76% | - |
| Sep 28, 2026 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | - | - |
| Sep 25, 2026 | 90.50 | 91.00 | 90.00 | 90.50 | 90.50 | - | - |
| Sep 24, 2026 | 90.00 | 91.00 | 89.50 | 90.50 | 90.50 | 0.56% | - |
| Sep 23, 2026 | 90.50 | 91.00 | 89.50 | 90.00 | 90.00 | - | - |
| Sep 22, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | - |
| Sep 21, 2026 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 1.11% | - |
| Sep 18, 2026 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 17, 2026 | 90.50 | 91.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 16, 2026 | 89.50 | 91.00 | 89.00 | 90.00 | 90.00 | 1.12% | - |
| Sep 15, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -9.18% | - |
| Sep 14, 2026 | 97.00 | 98.50 | 97.00 | 98.00 | 98.00 | 0.51% | - |
| Sep 11, 2026 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Sep 10, 2026 | 98.00 | 98.50 | 97.00 | 97.00 | 97.00 | -0.51% | 4 |
| Sep 9, 2026 | 97.00 | 98.50 | 96.50 | 97.50 | 97.50 | 0.52% | - |
| Sep 8, 2026 | 97.50 | 98.50 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Sep 7, 2026 | 97.50 | 98.50 | 97.00 | 97.50 | 97.50 | - | - |
| Sep 4, 2026 | 98.00 | 98.50 | 97.50 | 97.50 | 97.50 | -0.51% | - |
| Sep 3, 2026 | 97.50 | 98.50 | 97.50 | 98.00 | 98.00 | 0.51% | - |
| Sep 2, 2026 | 97.00 | 98.50 | 97.00 | 97.50 | 97.50 | 0.52% | - |
| Sep 1, 2026 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Aug 31, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Aug 28, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 27, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | - | - |
| Aug 26, 2026 | 100.00 | 100.00 | 98.50 | 99.00 | 99.00 | 0.51% | - |
| Aug 25, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 0.51% | - |
| Aug 24, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | - |
| Aug 21, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | - |