UPERGY Société Anonyme (BST:8UQ)
Germany · Delayed Price · Currency is EUR 1.535
+0.060 (4.07%)
At close: Oct 30, 2026
BST:8UQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.47 | 1.56 | 1.46 | 1.54 | 1.54 | 4.07% | - |
| Oct 29, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -0.34% | - |
| Oct 28, 2026 | 1.47 | 1.50 | 1.46 | 1.48 | 1.48 | 0.34% | - |
| Oct 27, 2026 | 1.46 | 1.50 | 1.44 | 1.48 | 1.48 | 1.37% | - |
| Oct 26, 2026 | 1.48 | 1.50 | 1.46 | 1.46 | 1.46 | -1.02% | - |
| Oct 23, 2026 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -0.34% | 353 |
| Oct 22, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -4.84% | - |
| Oct 21, 2026 | 1.54 | 1.57 | 1.50 | 1.55 | 1.55 | 1.31% | - |
| Oct 20, 2026 | 1.47 | 1.55 | 1.46 | 1.53 | 1.53 | 4.44% | - |
| Oct 19, 2026 | 1.62 | 1.62 | 1.47 | 1.47 | 1.47 | -8.72% | - |
| Oct 16, 2026 | 1.48 | 1.61 | 1.47 | 1.61 | 1.61 | 8.81% | - |
| Oct 15, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | - |
| Oct 14, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -0.34% | - |
| Oct 13, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.33% | - |
| Oct 12, 2026 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.10% | - |
| Oct 9, 2026 | 1.58 | 1.58 | 1.45 | 1.45 | 1.45 | -8.23% | - |
| Oct 8, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.32% | - |
| Oct 7, 2026 | 1.57 | 1.65 | 1.55 | 1.59 | 1.59 | 0.96% | 130 |
| Oct 6, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 5, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 615 |
| Oct 2, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.32% | - |
| Oct 1, 2026 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | 0.32% | - |
| Sep 30, 2026 | 1.61 | 1.70 | 1.58 | 1.58 | 1.58 | -0.94% | 265 |
| Sep 29, 2026 | 1.45 | 1.70 | 1.45 | 1.60 | 1.60 | 9.25% | 718 |
| Sep 28, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.34% | - |
| Sep 25, 2026 | 1.54 | 1.55 | 1.44 | 1.46 | 1.46 | -5.21% | - |
| Sep 24, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | - |
| Sep 23, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -2.88% | - |
| Sep 22, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.32% | - |
| Sep 21, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 18, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | - |
| Sep 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.32% | - |
| Sep 16, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.32% | - |
| Sep 15, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | - |
| Sep 14, 2026 | 1.59 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | - |
| Sep 11, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| Sep 10, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Sep 9, 2026 | 1.59 | 1.61 | 1.57 | 1.60 | 1.60 | 0.95% | - |
| Sep 8, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Sep 7, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.31% | - |
| Sep 4, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | - |
| Sep 3, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Sep 2, 2026 | 1.56 | 1.62 | 1.56 | 1.61 | 1.61 | 2.23% | - |
| Sep 1, 2026 | 1.58 | 1.66 | 1.56 | 1.57 | 1.57 | -0.63% | 6 |
| Aug 31, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.32% | - |
| Aug 28, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | - |
| Aug 27, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | - |
| Aug 26, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.31% | - |
| Aug 25, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -1.55% | - |
| Aug 24, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 0.94% | - |