Bourse Direct SA (BST:BD6)
Germany · Delayed Price · Currency is EUR 4.980
-0.020 (-0.40%)
At close: Jul 20, 2026
BST:BD6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.91 | 5.04 | 4.90 | 5.00 | 5.00 | 0.40% | - |
| Jul 16, 2026 | 5.06 | 5.12 | 4.97 | 4.98 | 4.98 | -1.58% | - |
| Jul 15, 2026 | 4.95 | 5.18 | 4.89 | 5.06 | 5.06 | 2.22% | 2 |
| Jul 14, 2026 | 4.99 | 5.18 | 4.91 | 4.95 | 4.95 | -1.39% | 1 |
| Jul 13, 2026 | 5.00 | 5.18 | 5.00 | 5.02 | 5.02 | -1.57% | 1,206 |
| Jul 10, 2026 | 5.10 | 5.10 | 5.08 | 5.10 | 5.10 | 0.39% | - |
| Jul 9, 2026 | 5.20 | 5.24 | 5.04 | 5.08 | 5.08 | -2.31% | - |
| Jul 8, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 393 |
| Jul 7, 2026 | 5.00 | 5.18 | 5.00 | 5.10 | 5.10 | 1.59% | - |
| Jul 6, 2026 | 4.79 | 5.02 | 4.77 | 5.02 | 5.02 | 4.58% | - |
| Jul 3, 2026 | 4.77 | 4.85 | 4.74 | 4.80 | 4.80 | 1.05% | 192 |
| Jul 2, 2026 | 4.67 | 4.79 | 4.63 | 4.75 | 4.75 | 2.15% | 9 |
| Jul 1, 2026 | 4.64 | 4.84 | 4.64 | 4.65 | 4.65 | -0.21% | - |
| Jun 30, 2026 | 4.84 | 4.95 | 4.64 | 4.66 | 4.66 | -3.12% | 21 |
| Jun 29, 2026 | 4.94 | 4.94 | 4.78 | 4.81 | 4.81 | -1.64% | - |
| Jun 26, 2026 | 4.87 | 4.94 | 4.87 | 4.89 | 4.89 | -0.61% | - |
| Jun 25, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | - | - |
| Jun 24, 2026 | 4.86 | 4.98 | 4.85 | 4.92 | 4.92 | 1.23% | 33 |
| Jun 23, 2026 | 4.90 | 5.00 | 4.86 | 4.86 | 4.86 | -2.02% | 6 |
| Jun 22, 2026 | 4.97 | 5.00 | 4.96 | 4.96 | 4.96 | -0.20% | - |
| Jun 19, 2026 | 4.85 | 5.02 | 4.85 | 4.97 | 4.97 | 1.84% | - |
| Jun 18, 2026 | 5.02 | 5.04 | 4.88 | 4.88 | 4.88 | -2.01% | 665 |
| Jun 17, 2026 | 5.04 | 5.04 | 4.97 | 4.98 | 4.98 | -0.80% | - |
| Jun 16, 2026 | 5.10 | 5.12 | 5.02 | 5.02 | 5.02 | -1.57% | - |
| Jun 15, 2026 | 5.20 | 5.20 | 5.06 | 5.10 | 5.10 | 0.79% | - |
| Jun 12, 2026 | 5.08 | 5.14 | 5.02 | 5.06 | 5.06 | -0.39% | 55 |
| Jun 11, 2026 | 4.99 | 5.12 | 4.94 | 5.08 | 5.08 | 2.21% | 75 |
| Jun 10, 2026 | 5.08 | 5.12 | 4.97 | 4.97 | 4.97 | -2.93% | - |
| Jun 9, 2026 | 4.95 | 5.18 | 4.95 | 5.12 | 5.12 | 1.99% | 1 |
| Jun 8, 2026 | 4.69 | 5.16 | 4.68 | 5.02 | 5.02 | 5.68% | - |
| Jun 5, 2026 | 4.90 | 5.12 | 4.73 | 4.75 | 4.75 | -3.85% | 692 |
| Jun 4, 2026 | 5.18 | 5.22 | 4.93 | 4.94 | 4.94 | -5.00% | - |
| Jun 3, 2026 | 5.16 | 5.24 | 5.14 | 5.20 | 5.20 | 0.39% | 650 |
| Jun 2, 2026 | 5.34 | 5.34 | 5.16 | 5.18 | 5.18 | -2.63% | - |
| Jun 1, 2026 | 5.30 | 5.34 | 5.28 | 5.32 | 5.32 | 0.76% | 25 |
| May 29, 2026 | 5.28 | 5.36 | 5.26 | 5.28 | 5.28 | 1.93% | 416 |
| May 28, 2026 | 5.16 | 5.38 | 5.16 | 5.18 | 5.18 | -1.15% | - |
| May 27, 2026 | 5.12 | 5.38 | 5.12 | 5.24 | 5.24 | 2.34% | - |
| May 26, 2026 | 5.06 | 5.28 | 5.06 | 5.12 | 5.12 | 0.39% | 402 |
| May 25, 2026 | 5.28 | 5.34 | 5.08 | 5.10 | 5.10 | -1.54% | 50 |
| May 22, 2026 | 5.34 | 5.50 | 5.10 | 5.18 | 5.18 | -3.00% | 15 |
| May 21, 2026 | 5.26 | 5.40 | 5.26 | 5.34 | 5.34 | 1.14% | - |
| May 20, 2026 | 5.32 | 5.40 | 5.26 | 5.28 | 5.28 | 1.93% | - |
| May 19, 2026 | 5.24 | 5.58 | 5.24 | 5.42 | 5.18 | 2.65% | 3 |
| May 18, 2026 | 5.20 | 5.40 | 5.18 | 5.28 | 5.05 | 0.76% | - |
| May 15, 2026 | 5.18 | 5.40 | 5.18 | 5.24 | 5.01 | -0.38% | - |
| May 14, 2026 | 5.28 | 5.40 | 5.24 | 5.26 | 5.03 | -0.38% | - |
| May 13, 2026 | 5.24 | 5.40 | 5.24 | 5.28 | 5.05 | 0.76% | - |
| May 12, 2026 | 4.93 | 5.38 | 4.93 | 5.24 | 5.01 | 5.43% | - |
| May 11, 2026 | 4.88 | 5.14 | 4.88 | 4.97 | 4.75 | 1.02% | - |