Bernard Loiseau S.A. (BST:8YV)
Germany · Delayed Price · Currency is EUR 3.220
0.00 (0.00%)
At close: Oct 30, 2026
BST:8YV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 29, 2026 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 28, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 27, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 26, 2026 | 3.20 | 3.30 | 3.20 | 3.22 | 3.22 | 1.26% | - |
| Oct 23, 2026 | 3.18 | 3.22 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 22, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | - | - |
| Oct 21, 2026 | 3.18 | 3.22 | 3.16 | 3.18 | 3.18 | - | - |
| Oct 20, 2026 | 3.02 | 3.20 | 3.02 | 3.18 | 3.18 | 5.30% | - |
| Oct 19, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Oct 16, 2026 | 3.06 | 3.08 | 3.00 | 3.00 | 3.00 | -1.96% | - |
| Oct 15, 2026 | 3.02 | 3.60 | 3.02 | 3.06 | 3.06 | 1.32% | - |
| Oct 14, 2026 | 3.64 | 3.64 | 3.02 | 3.02 | 3.02 | -17.03% | - |
| Oct 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Oct 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Oct 9, 2026 | 3.64 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Oct 8, 2026 | 3.60 | 3.64 | 3.56 | 3.64 | 3.64 | 1.11% | - |
| Oct 7, 2026 | 3.58 | 3.64 | 3.56 | 3.60 | 3.60 | 0.56% | - |
| Oct 6, 2026 | 3.62 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Oct 5, 2026 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | - | - |
| Oct 2, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 0.56% | - |
| Oct 1, 2026 | 3.60 | 3.66 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Sep 30, 2026 | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Sep 29, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Sep 28, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | - |
| Sep 25, 2026 | 3.64 | 3.66 | 3.62 | 3.64 | 3.64 | - | - |
| Sep 24, 2026 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | 1.11% | - |
| Sep 23, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 22, 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | 1.12% | - |
| Sep 21, 2026 | 3.64 | 3.66 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Sep 18, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | 0.56% | - |
| Sep 17, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 16, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | - | - |
| Sep 15, 2026 | 3.62 | 3.66 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Sep 14, 2026 | 3.62 | 3.66 | 3.60 | 3.64 | 3.64 | 0.55% | - |
| Sep 11, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | - | - |
| Sep 10, 2026 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | 1.69% | - |
| Sep 9, 2026 | 3.54 | 3.62 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| Sep 8, 2026 | 3.46 | 3.62 | 3.46 | 3.54 | 3.54 | 2.31% | - |
| Sep 7, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Sep 4, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Sep 3, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 1.15% | - |
| Sep 2, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | 1.16% | - |
| Sep 1, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Aug 31, 2026 | 3.60 | 3.72 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Aug 28, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | 19.21% | - |
| Aug 27, 2026 | 3.08 | 3.12 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Aug 26, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 25, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Aug 24, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | - |