Bourse Direct SA (BST:BD6)
Germany · Delayed Price · Currency is EUR 4.090
+0.070 (1.74%)
At close: Oct 17, 2025
Bourse Direct Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 4.03 | 4.11 | 4.03 | 4.09 | 4.09 | 1.74% | - |
| Oct 16, 2025 | 3.93 | 4.19 | 3.93 | 4.02 | 4.02 | 3.34% | 727 |
| Oct 15, 2025 | 3.85 | 3.89 | 3.85 | 3.89 | 3.89 | 1.30% | - |
| Oct 14, 2025 | 3.84 | 3.93 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Oct 13, 2025 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | 0.26% | - |
| Oct 10, 2025 | 3.60 | 3.84 | 3.60 | 3.84 | 3.84 | 4.35% | - |
| Oct 9, 2025 | 3.78 | 3.83 | 3.68 | 3.68 | 3.68 | -4.42% | - |
| Oct 8, 2025 | 3.88 | 3.92 | 3.84 | 3.85 | 3.85 | -3.02% | - |
| Oct 7, 2025 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | -0.50% | - |
| Oct 6, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 3.37% | - |
| Oct 3, 2025 | 4.00 | 4.04 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Oct 2, 2025 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Oct 1, 2025 | 4.02 | 4.07 | 4.02 | 4.04 | 4.04 | 0.25% | - |
| Sep 30, 2025 | 4.00 | 4.05 | 4.00 | 4.03 | 4.03 | - | - |
| Sep 29, 2025 | 4.02 | 4.03 | 4.02 | 4.03 | 4.03 | -0.25% | - |
| Sep 26, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | -1.22% | - |
| Sep 25, 2025 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.25% | - |
| Sep 24, 2025 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | -0.73% | - |
| Sep 23, 2025 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 0.49% | - |
| Sep 22, 2025 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | - | - |
| Sep 19, 2025 | 4.02 | 4.09 | 4.02 | 4.09 | 4.09 | 0.49% | - |
| Sep 18, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | -4.91% | - |
| Sep 17, 2025 | 4.03 | 4.28 | 4.03 | 4.28 | 4.28 | - | 5 |
| Sep 16, 2025 | 4.03 | 4.28 | 4.03 | 4.28 | 4.28 | 5.42% | - |
| Sep 15, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | - | - |
| Sep 12, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -0.25% | - |
| Sep 11, 2025 | 4.05 | 4.08 | 4.05 | 4.07 | 4.07 | -0.25% | - |
| Sep 10, 2025 | 4.03 | 4.08 | 4.03 | 4.08 | 4.08 | 2.00% | - |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | - |
| Sep 8, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Sep 5, 2025 | 4.07 | 4.07 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Sep 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Sep 3, 2025 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | -0.74% | - |
| Sep 2, 2025 | 4.07 | 4.09 | 4.07 | 4.08 | 4.08 | - | - |
| Sep 1, 2025 | 4.11 | 4.11 | 4.08 | 4.08 | 4.08 | -1.69% | - |
| Aug 29, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 0.97% | - |
| Aug 28, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Aug 26, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 25, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 22, 2025 | 4.12 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | - |
| Aug 21, 2025 | 4.13 | 4.17 | 4.13 | 4.16 | 4.16 | 0.73% | - |
| Aug 20, 2025 | 4.11 | 4.17 | 4.11 | 4.13 | 4.13 | 0.49% | - |
| Aug 19, 2025 | 4.13 | 4.16 | 4.11 | 4.11 | 4.11 | -0.48% | - |
| Aug 18, 2025 | 4.12 | 4.17 | 4.12 | 4.13 | 4.13 | -0.48% | - |
| Aug 15, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | -0.24% | - |
| Aug 14, 2025 | 4.11 | 4.16 | 4.11 | 4.16 | 4.16 | - | - |
| Aug 13, 2025 | 4.14 | 4.17 | 4.14 | 4.16 | 4.16 | 0.24% | - |
| Aug 12, 2025 | 4.13 | 4.15 | 4.13 | 4.15 | 4.15 | -0.72% | - |
| Aug 11, 2025 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -0.24% | - |