Alkami Technology, Inc. (BST:9J3)
Germany · Delayed Price · Currency is EUR 11.30
-2.20 (-16.30%)
At close: Oct 29, 2026
BST:9J3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.30 | 11.30 | 10.90 | 11.00 | 11.00 | -2.65% | - |
| Oct 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -16.30% | - |
| Oct 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Oct 27, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Oct 26, 2026 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -1.41% | - |
| Oct 23, 2026 | 14.00 | 14.30 | 13.80 | 14.20 | 14.20 | 0.71% | - |
| Oct 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Oct 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.84% | - |
| Oct 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Oct 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Oct 15, 2026 | 12.20 | 12.70 | 12.10 | 12.70 | 12.70 | 2.42% | - |
| Oct 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Oct 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Oct 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Oct 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Oct 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Oct 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Sep 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -24.84% | - |
| Sep 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Sep 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Sep 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Sep 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Sep 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 15, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Sep 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Sep 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 6.71% | - |
| Sep 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.14% | - |
| Sep 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Sep 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Sep 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Sep 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Sep 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Sep 1, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Aug 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Aug 28, 2026 | 17.30 | 17.60 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Aug 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Aug 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Aug 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Aug 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Aug 21, 2026 | 16.80 | 17.50 | 16.70 | 17.40 | 17.40 | 2.35% | - |
| Aug 20, 2026 | 16.90 | 17.10 | 16.70 | 17.00 | 17.00 | -1.16% | - |