Bourse Direct SA (BST:BD6)
Germany · Delayed Price · Currency is EUR 5.08
+0.06 (1.20%)
At close: Jun 9, 2026
BST:BD6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 4.88 | 5.06 | 4.87 | 4.92 | 4.70 | 1.03% | - |
| May 7, 2026 | 4.91 | 5.04 | 4.87 | 4.87 | 4.65 | -1.02% | - |
| May 6, 2026 | 5.02 | 5.06 | 4.91 | 4.92 | 4.70 | 0.41% | - |
| May 5, 2026 | 4.79 | 5.04 | 4.79 | 4.90 | 4.68 | 2.30% | - |
| May 4, 2026 | 4.91 | 5.04 | 4.78 | 4.79 | 4.58 | -2.44% | - |
| Apr 30, 2026 | 4.94 | 5.04 | 4.90 | 4.91 | 4.69 | 2.29% | - |
| Apr 29, 2026 | 4.82 | 4.94 | 4.79 | 4.80 | 4.59 | -0.21% | - |
| Apr 28, 2026 | 4.82 | 4.97 | 4.80 | 4.81 | 4.60 | -0.41% | - |
| Apr 27, 2026 | 4.80 | 4.98 | 4.79 | 4.83 | 4.62 | 0.21% | - |
| Apr 24, 2026 | 4.73 | 4.92 | 4.73 | 4.82 | 4.61 | 2.12% | - |
| Apr 23, 2026 | 4.81 | 5.00 | 4.70 | 4.72 | 4.51 | -3.28% | - |
| Apr 22, 2026 | 4.88 | 5.00 | 4.87 | 4.88 | 4.66 | 1.04% | - |
| Apr 21, 2026 | 4.93 | 5.02 | 4.83 | 4.83 | 4.62 | -1.63% | - |
| Apr 20, 2026 | 4.91 | 5.14 | 4.90 | 4.91 | 4.69 | -1.60% | - |
| Apr 17, 2026 | 4.96 | 5.18 | 4.96 | 4.99 | 4.77 | 0.60% | - |
| Apr 16, 2026 | 4.89 | 5.14 | 4.88 | 4.96 | 4.74 | 1.64% | - |
| Apr 15, 2026 | 4.81 | 5.00 | 4.81 | 4.88 | 4.66 | 1.04% | - |
| Apr 14, 2026 | 4.84 | 5.02 | 4.83 | 4.83 | 4.62 | -0.62% | - |
| Apr 13, 2026 | 4.76 | 4.97 | 4.76 | 4.86 | 4.64 | 0.41% | - |
| Apr 10, 2026 | 4.88 | 4.96 | 4.83 | 4.84 | 4.63 | 1.89% | - |
| Apr 9, 2026 | 4.59 | 4.85 | 4.57 | 4.75 | 4.54 | 2.81% | - |
| Apr 8, 2026 | 4.83 | 4.83 | 4.60 | 4.62 | 4.42 | - | - |
| Apr 7, 2026 | 4.47 | 4.69 | 4.46 | 4.62 | 4.42 | 2.90% | - |
| Apr 2, 2026 | 4.39 | 4.60 | 4.39 | 4.49 | 4.29 | -0.44% | - |
| Apr 1, 2026 | 4.22 | 4.67 | 4.22 | 4.51 | 4.31 | 7.13% | - |
| Mar 31, 2026 | 4.27 | 4.40 | 4.21 | 4.21 | 4.02 | -0.71% | - |
| Mar 30, 2026 | 4.22 | 4.40 | 4.07 | 4.24 | 4.05 | 0.71% | - |
| Mar 27, 2026 | 4.26 | 4.40 | 4.21 | 4.21 | 4.02 | -1.17% | - |