Bourse Direct SA (BST:BD6)
Germany · Delayed Price · Currency is EUR 5.04
-0.08 (-1.56%)
At close: Feb 5, 2026
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 5.10 | 5.24 | 5.04 | 5.04 | 5.04 | -1.56% | - |
| Feb 4, 2026 | 5.08 | 5.22 | 5.08 | 5.12 | 5.12 | 0.79% | - |
| Feb 3, 2026 | 5.12 | 5.26 | 5.06 | 5.08 | 5.08 | -0.78% | - |
| Feb 2, 2026 | 5.00 | 5.24 | 5.00 | 5.12 | 5.12 | 1.59% | - |
| Jan 30, 2026 | 5.12 | 5.22 | 4.98 | 5.04 | 5.04 | -1.95% | - |
| Jan 29, 2026 | 5.10 | 5.26 | 5.08 | 5.14 | 5.14 | 0.39% | - |
| Jan 28, 2026 | 5.14 | 5.24 | 5.06 | 5.12 | 5.12 | -0.39% | - |
| Jan 27, 2026 | 5.10 | 5.28 | 5.10 | 5.14 | 5.14 | 0.78% | - |
| Jan 26, 2026 | 5.04 | 5.28 | 5.04 | 5.10 | 5.10 | 0.79% | - |
| Jan 23, 2026 | 5.10 | 5.22 | 5.04 | 5.06 | 5.06 | -0.78% | - |
| Jan 22, 2026 | 5.04 | 5.24 | 5.02 | 5.10 | 5.10 | 1.19% | - |
| Jan 21, 2026 | 4.99 | 5.16 | 4.96 | 5.04 | 5.04 | 1.00% | - |
| Jan 20, 2026 | 4.92 | 5.12 | 4.91 | 4.99 | 4.99 | 1.22% | - |
| Jan 19, 2026 | 5.06 | 5.10 | 4.93 | 4.93 | 4.93 | -3.71% | - |
| Jan 16, 2026 | 5.14 | 5.24 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Jan 15, 2026 | 5.08 | 5.24 | 5.06 | 5.14 | 5.14 | 1.18% | - |
| Jan 14, 2026 | 5.06 | 5.22 | 5.04 | 5.08 | 5.08 | 0.40% | - |
| Jan 13, 2026 | 5.04 | 5.24 | 5.04 | 5.06 | 5.06 | 0.40% | - |
| Jan 12, 2026 | 5.06 | 5.18 | 5.02 | 5.04 | 5.04 | -0.40% | - |
| Jan 9, 2026 | 5.06 | 5.20 | 5.06 | 5.06 | 5.06 | - | - |
| Jan 8, 2026 | 5.16 | 5.22 | 5.06 | 5.06 | 5.06 | -1.94% | - |
| Jan 7, 2026 | 5.26 | 5.30 | 5.14 | 5.16 | 5.16 | -1.90% | - |
| Jan 6, 2026 | 4.76 | 5.26 | 4.75 | 5.26 | 5.26 | 10.74% | - |
| Jan 5, 2026 | 4.65 | 4.80 | 4.60 | 4.75 | 4.75 | 5.79% | - |
| Jan 2, 2026 | 4.31 | 4.50 | 4.27 | 4.49 | 4.49 | 7.67% | - |
| Dec 30, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.72% | - |
| Dec 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.19% | - |
| Dec 23, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| Dec 22, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | - |
| Dec 19, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | - |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Dec 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Dec 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.45% | - |
| Dec 12, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Dec 11, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | - |
| Dec 10, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 9, 2025 | 4.13 | 4.19 | 4.13 | 4.16 | 4.16 | 0.48% | - |
| Dec 8, 2025 | 4.17 | 4.17 | 4.13 | 4.14 | 4.14 | -0.72% | - |
| Dec 5, 2025 | 4.14 | 4.17 | 4.12 | 4.17 | 4.17 | -0.24% | - |
| Dec 4, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 2.45% | - |
| Dec 3, 2025 | 4.05 | 4.11 | 4.05 | 4.08 | 4.08 | 0.99% | - |
| Dec 2, 2025 | 4.04 | 4.11 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 1, 2025 | 4.01 | 4.08 | 4.01 | 4.04 | 4.04 | - | - |
| Nov 28, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | - |
| Nov 27, 2025 | 4.00 | 4.08 | 4.00 | 4.03 | 4.03 | 0.50% | - |
| Nov 26, 2025 | 4.02 | 4.05 | 4.01 | 4.01 | 4.01 | -0.99% | - |
| Nov 25, 2025 | 3.99 | 4.06 | 3.99 | 4.05 | 4.05 | 1.50% | - |
| Nov 24, 2025 | 3.95 | 4.02 | 3.95 | 3.99 | 3.99 | 0.25% | - |
| Nov 21, 2025 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | - |