Bourse Direct SA (BST:BD6)
Germany · Delayed Price · Currency is EUR 5.40
-0.08 (-1.46%)
At close: Aug 28, 2026
BST:BD6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 5.72 | 5.80 | 5.62 | 5.62 | 5.62 | -1.75% | - |
| Aug 19, 2026 | 5.56 | 5.80 | 5.52 | 5.72 | 5.72 | 1.78% | - |
| Aug 18, 2026 | 5.68 | 5.94 | 5.60 | 5.62 | 5.62 | -1.75% | 13 |
| Aug 17, 2026 | 5.86 | 5.92 | 5.70 | 5.72 | 5.72 | -2.05% | - |
| Aug 14, 2026 | 5.82 | 6.00 | 5.82 | 5.84 | 5.84 | 0.34% | 240 |
| Aug 13, 2026 | 5.80 | 5.86 | 5.76 | 5.82 | 5.82 | 0.69% | - |
| Aug 12, 2026 | 5.64 | 5.90 | 5.60 | 5.78 | 5.78 | 2.85% | - |
| Aug 11, 2026 | 5.76 | 5.78 | 5.62 | 5.62 | 5.62 | -2.09% | - |
| Aug 10, 2026 | 5.50 | 5.80 | 5.44 | 5.74 | 5.74 | 4.36% | - |
| Aug 7, 2026 | 5.56 | 5.62 | 5.48 | 5.50 | 5.50 | -0.72% | - |
| Aug 6, 2026 | 5.38 | 5.60 | 5.34 | 5.54 | 5.54 | 2.97% | - |
| Aug 5, 2026 | 5.40 | 5.44 | 5.36 | 5.38 | 5.38 | -0.37% | 1,117 |
| Aug 4, 2026 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | - | - |
| Aug 3, 2026 | 5.38 | 5.46 | 5.34 | 5.40 | 5.40 | 1.50% | - |
| Jul 31, 2026 | 5.46 | 5.58 | 5.30 | 5.32 | 5.32 | 0.38% | 25 |
| Jul 30, 2026 | 5.28 | 5.42 | 5.22 | 5.30 | 5.30 | 1.53% | - |
| Jul 29, 2026 | 5.24 | 5.38 | 5.16 | 5.22 | 5.22 | -0.76% | - |
| Jul 28, 2026 | 5.22 | 5.42 | 5.18 | 5.26 | 5.26 | 0.38% | 751 |
| Jul 27, 2026 | 5.20 | 5.24 | 5.14 | 5.24 | 5.24 | 2.75% | - |
| Jul 24, 2026 | 5.08 | 5.14 | 5.02 | 5.10 | 5.10 | 0.79% | 27 |
| Jul 23, 2026 | 4.98 | 5.14 | 4.92 | 5.06 | 5.06 | 1.40% | - |
| Jul 22, 2026 | 5.04 | 5.06 | 4.97 | 4.99 | 4.99 | -0.99% | - |
| Jul 21, 2026 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | 1.20% | - |
| Jul 20, 2026 | 4.99 | 5.06 | 4.94 | 4.98 | 4.98 | -0.40% | 214 |
| 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% | - |