SoundThinking, Inc. (BST:918)
Germany · Delayed Price · Currency is EUR 5.75
+0.20 (3.60%)
At close: May 19, 2026
BST:918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 15, 2026 | 5.45 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | - |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.96% | - |
| May 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| May 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| May 8, 2026 | 5.90 | 5.90 | 5.65 | 5.85 | 5.85 | -1.68% | - |
| May 7, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.95 | 6.25% | - |
| May 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -5.08% | - |
| May 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| May 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Apr 30, 2026 | 5.75 | 5.90 | 5.65 | 5.75 | 5.75 | -0.86% | - |
| Apr 29, 2026 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | - | - |
| Apr 28, 2026 | 5.65 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | - |
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 21, 2026 | 5.80 | 5.95 | 5.70 | 5.75 | 5.75 | -1.71% | - |
| Apr 20, 2026 | 5.70 | 5.90 | 5.65 | 5.85 | 5.85 | 0.86% | - |
| Apr 17, 2026 | 5.60 | 5.90 | 5.45 | 5.80 | 5.80 | 2.65% | - |
| Apr 16, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | - | - |
| Apr 15, 2026 | 5.45 | 5.70 | 5.40 | 5.65 | 5.65 | 2.73% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Apr 10, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Mar 31, 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 2.70% | - |
| Mar 30, 2026 | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | - |
| Mar 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Mar 26, 2026 | 5.60 | 5.70 | 5.40 | 5.65 | 5.65 | 0.89% | - |
| Mar 25, 2026 | 5.55 | 5.60 | 5.35 | 5.60 | 5.60 | 0.90% | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Mar 17, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Mar 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Mar 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Mar 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 10, 2026 | 5.95 | 6.30 | 5.75 | 6.15 | 6.15 | 4.24% | - |
| Mar 9, 2026 | 6.10 | 6.15 | 5.70 | 5.90 | 5.90 | -3.28% | - |
| Mar 6, 2026 | 5.65 | 6.35 | 5.55 | 6.10 | 6.10 | 7.96% | - |
| Mar 5, 2026 | 5.35 | 5.65 | 5.25 | 5.65 | 5.65 | 4.63% | - |