Bourse Direct SA (BST:BD6)
Germany · Delayed Price · Currency is EUR 5.14
+0.02 (0.39%)
At close: Oct 29, 2026
BST:BD6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.12 | 5.26 | 5.08 | 5.14 | 5.14 | 0.39% | - |
| Oct 28, 2026 | 5.02 | 5.22 | 4.97 | 5.12 | 5.12 | 1.59% | - |
| Oct 27, 2026 | 4.95 | 5.24 | 4.91 | 5.04 | 5.04 | 1.82% | - |
| Oct 26, 2026 | 4.79 | 5.16 | 4.75 | 4.95 | 4.95 | 4.21% | - |
| Oct 23, 2026 | 4.88 | 5.02 | 4.75 | 4.75 | 4.75 | -2.86% | - |
| Oct 22, 2026 | 4.89 | 5.12 | 4.83 | 4.89 | 4.89 | -0.61% | 400 |
| Oct 21, 2026 | 5.00 | 5.10 | 4.90 | 4.92 | 4.92 | -1.60% | - |
| Oct 20, 2026 | 5.12 | 5.26 | 4.95 | 5.00 | 5.00 | -2.34% | - |
| Oct 19, 2026 | 5.20 | 5.28 | 5.10 | 5.12 | 5.12 | -0.78% | - |
| Oct 16, 2026 | 5.26 | 5.34 | 5.14 | 5.16 | 5.16 | -1.53% | 91 |
| Oct 15, 2026 | 5.20 | 5.36 | 5.16 | 5.24 | 5.24 | 0.38% | - |
| Oct 14, 2026 | 5.18 | 5.38 | 5.16 | 5.22 | 5.22 | 1.16% | - |
| Oct 13, 2026 | 5.16 | 5.30 | 5.16 | 5.16 | 5.16 | - | - |
| Oct 12, 2026 | 5.24 | 5.34 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Oct 9, 2026 | 5.24 | 5.36 | 5.18 | 5.24 | 5.24 | 0.38% | - |
| Oct 8, 2026 | 5.20 | 5.32 | 5.10 | 5.22 | 5.22 | 0.38% | - |
| Oct 7, 2026 | 5.26 | 5.40 | 5.20 | 5.20 | 5.20 | -1.14% | - |
| Oct 6, 2026 | 5.28 | 5.42 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Oct 5, 2026 | 5.22 | 5.36 | 5.22 | 5.28 | 5.28 | 0.76% | - |
| Oct 2, 2026 | 5.18 | 5.36 | 5.14 | 5.24 | 5.24 | 1.16% | - |
| Oct 1, 2026 | 5.30 | 5.48 | 5.16 | 5.18 | 5.18 | -1.89% | 500 |
| Sep 30, 2026 | 5.36 | 5.48 | 5.28 | 5.28 | 5.28 | -0.38% | - |
| Sep 29, 2026 | 5.30 | 5.40 | 5.28 | 5.30 | 5.30 | -0.75% | - |
| Sep 28, 2026 | 5.22 | 5.48 | 5.18 | 5.34 | 5.34 | 1.52% | - |
| Sep 25, 2026 | 5.28 | 5.48 | 5.20 | 5.26 | 5.26 | - | 10 |
| Sep 24, 2026 | 5.16 | 5.32 | 5.10 | 5.26 | 5.26 | 1.94% | - |
| Sep 23, 2026 | 5.22 | 5.30 | 5.14 | 5.16 | 5.16 | -0.39% | - |
| Sep 22, 2026 | 5.14 | 5.32 | 5.10 | 5.18 | 5.18 | 0.39% | 283 |
| Sep 21, 2026 | 5.20 | 5.32 | 5.16 | 5.16 | 5.16 | - | - |
| Sep 18, 2026 | 5.12 | 5.28 | 5.08 | 5.16 | 5.16 | 1.18% | - |
| Sep 17, 2026 | 5.20 | 5.28 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Sep 16, 2026 | 5.28 | 5.34 | 5.12 | 5.16 | 5.16 | -1.90% | - |
| Sep 15, 2026 | 5.28 | 5.34 | 5.22 | 5.26 | 5.26 | -1.13% | - |
| Sep 14, 2026 | 5.30 | 5.46 | 5.24 | 5.32 | 5.32 | - | - |
| Sep 11, 2026 | 5.48 | 5.56 | 5.32 | 5.32 | 5.32 | 0.76% | - |
| Sep 10, 2026 | 5.42 | 5.48 | 5.28 | 5.28 | 5.28 | -2.22% | - |
| Sep 9, 2026 | 5.54 | 5.66 | 5.36 | 5.40 | 5.40 | -2.88% | 544 |
| Sep 8, 2026 | 5.58 | 5.64 | 5.52 | 5.56 | 5.56 | -1.42% | - |
| Sep 7, 2026 | 5.58 | 5.64 | 5.52 | 5.64 | 5.64 | 1.08% | - |
| Sep 4, 2026 | 5.44 | 5.64 | 5.38 | 5.58 | 5.58 | 2.95% | - |
| Sep 3, 2026 | 5.54 | 5.60 | 5.42 | 5.42 | 5.42 | -2.17% | - |
| Sep 2, 2026 | 5.40 | 5.60 | 5.40 | 5.54 | 5.54 | 1.84% | 283 |
| Sep 1, 2026 | 5.60 | 5.62 | 5.44 | 5.44 | 5.44 | -2.86% | - |
| Aug 31, 2026 | 5.40 | 5.68 | 5.34 | 5.60 | 5.60 | 3.70% | - |
| Aug 28, 2026 | 5.62 | 5.64 | 5.40 | 5.40 | 5.40 | -1.46% | - |
| Aug 27, 2026 | 5.44 | 5.66 | 5.40 | 5.48 | 5.48 | -1.79% | - |
| Aug 26, 2026 | 5.62 | 5.66 | 5.58 | 5.58 | 5.58 | 4.10% | - |
| Aug 25, 2026 | 5.56 | 5.68 | 5.36 | 5.36 | 5.36 | -2.90% | - |
| Aug 24, 2026 | 5.74 | 5.78 | 5.52 | 5.52 | 5.52 | -4.17% | - |
| Aug 21, 2026 | 5.64 | 5.82 | 5.60 | 5.76 | 5.76 | 2.49% | 52 |