SoundThinking, Inc. (BST:918)
Germany · Delayed Price · Currency is EUR 5.25
-0.15 (-2.78%)
At close: Aug 28, 2026
BST:918 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -2.78% | - |
| Aug 27, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 4.85% | - |
| Aug 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Aug 20, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | - | - |
| Aug 19, 2026 | 4.96 | 5.25 | 4.90 | 5.20 | 5.20 | 4.84% | - |
| Aug 18, 2026 | 4.68 | 4.96 | 4.60 | 4.96 | 4.96 | 4.20% | - |
| Aug 17, 2026 | 5.25 | 5.40 | 4.76 | 4.76 | 4.76 | -9.33% | - |
| Aug 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -26.06% | - |
| Aug 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Aug 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Aug 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Aug 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jul 31, 2026 | 6.85 | 6.85 | 6.40 | 6.65 | 6.65 | -2.92% | - |
| Jul 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -6.16% | - |
| Jul 29, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jul 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jul 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Jul 24, 2026 | 7.10 | 7.25 | 7.05 | 7.20 | 7.20 | - | - |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jul 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jul 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Jul 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jul 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jul 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 9, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Jul 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Jul 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jul 6, 2026 | 7.85 | 8.05 | 7.55 | 7.95 | 7.95 | 1.27% | - |
| Jul 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Jul 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -7.65% | - |
| Jul 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.97% | - |
| Jun 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jun 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 7.75% | - |
| Jun 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Jun 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jun 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 8.27% | - |
| Jun 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | - |