ISPD Network, S.A. (BST:8XH)
Germany · Delayed Price · Currency is EUR 0.8000
-0.1260 (-13.61%)
At close: Oct 30, 2026
BST:8XH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.92 | 0.92 | 0.77 | 0.80 | 0.80 | -13.61% | - |
| Oct 29, 2026 | 0.94 | 0.94 | 0.82 | 0.93 | 0.93 | -1.70% | - |
| Oct 28, 2026 | 1.05 | 1.06 | 0.91 | 0.94 | 0.94 | -10.29% | - |
| Oct 27, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | 1.45% | - |
| Oct 26, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -0.96% | - |
| Oct 23, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.48% | - |
| Oct 22, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.48% | - |
| Oct 21, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.90% | - |
| Oct 20, 2026 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 7.22% | - |
| Oct 19, 2026 | 1.11 | 1.12 | 0.98 | 0.98 | 0.98 | -10.14% | - |
| Oct 16, 2026 | 1.26 | 1.26 | 1.10 | 1.10 | 1.10 | -12.75% | 118 |
| Oct 15, 2026 | 1.39 | 1.42 | 1.25 | 1.26 | 1.26 | -10.04% | - |
| Oct 14, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.36% | - |
| Oct 13, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Oct 12, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.36% | - |
| Oct 9, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | - |
| Oct 8, 2026 | 1.39 | 1.41 | 1.37 | 1.41 | 1.41 | 0.72% | 94 |
| Oct 7, 2026 | 1.38 | 1.41 | 1.36 | 1.40 | 1.40 | 1.09% | - |
| Oct 6, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.08% | - |
| Oct 5, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.40 | 0.36% | - |
| Oct 2, 2026 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.36% | - |
| Oct 1, 2026 | 1.38 | 1.40 | 1.36 | 1.39 | 1.39 | 0.73% | - |
| Sep 30, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 5.77% | - |
| Sep 29, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 28, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.16% | - |
| Sep 25, 2026 | 1.64 | 1.65 | 1.29 | 1.30 | 1.30 | -21.04% | - |
| Sep 24, 2026 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.92% | - |
| Sep 23, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | - | - |
| Sep 22, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -2.11% | - |
| Sep 21, 2026 | 1.64 | 1.68 | 1.63 | 1.66 | 1.66 | 1.84% | - |
| Sep 18, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.93% | - |
| Sep 17, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.31% | - |
| Sep 16, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 0.93% | - |
| Sep 15, 2026 | 1.55 | 1.61 | 1.53 | 1.61 | 1.61 | 3.22% | - |
| Sep 14, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | - |
| Sep 11, 2026 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | -2.22% | - |
| Sep 10, 2026 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 4.98% | - |
| Sep 9, 2026 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | - |
| Sep 8, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.99% | - |
| Sep 7, 2026 | 1.56 | 1.58 | 1.45 | 1.51 | 1.51 | -3.51% | 272 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -4.57% | - |
| Sep 3, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.67% | - |
| Sep 2, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | - |
| Sep 1, 2026 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Aug 31, 2026 | 1.71 | 1.73 | 1.69 | 1.70 | 1.70 | -0.88% | - |
| Aug 28, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.29% | - |
| Aug 27, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | 0.29% | - |
| Aug 26, 2026 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Aug 25, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 24, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | - | - |