Burgenland Holding Aktiengesellschaft (BST:BH4)
Germany · Delayed Price · Currency is EUR 81.00
+5.00 (6.58%)
At close: Mar 19, 2026
BST:BH4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 76.00 | -1.23% | - |
| Mar 17, 2026 | 80.50 | 81.00 | 80.50 | 81.00 | 76.95 | - | - |
| Mar 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 76.95 | -5.81% | - |
| Mar 13, 2026 | 76.00 | 86.00 | 76.00 | 86.00 | 81.70 | 13.16% | - |
| Mar 12, 2026 | 79.00 | 79.00 | 76.00 | 76.00 | 72.20 | -15.56% | - |
| Mar 11, 2026 | 79.00 | 90.00 | 79.00 | 90.00 | 85.50 | 13.92% | - |
| Mar 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 75.05 | 3.95% | - |
| Mar 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 72.20 | -14.12% | - |
| Mar 6, 2026 | 60.00 | 88.50 | 60.00 | 88.50 | 84.08 | 47.50% | 10 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.00 | - | - |
| Mar 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 57.00 | -26.38% | - |
| Mar 3, 2026 | 80.00 | 81.50 | 80.00 | 81.50 | 77.43 | 5.84% | - |
| Mar 2, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 73.15 | -1.91% | - |
| Feb 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 74.58 | - | - |
| Feb 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 74.58 | -1.88% | - |
| Feb 25, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 76.00 | 1.27% | - |
| Feb 24, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 75.05 | -2.47% | - |
| Feb 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 76.95 | - | - |
| Feb 20, 2026 | 81.50 | 81.50 | 81.00 | 81.00 | 76.95 | -10.50% | - |
| Feb 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 85.98 | 5.23% | - |
| Feb 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 81.70 | -4.44% | - |
| Feb 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 85.50 | -21.74% | 20 |
| Feb 16, 2026 | 85.00 | 115.00 | 85.00 | 115.00 | 109.25 | 30.68% | 1 |
| Feb 13, 2026 | 85.00 | 88.00 | 85.00 | 88.00 | 83.60 | 8.64% | - |
| Feb 12, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 76.95 | 1.89% | - |
| Feb 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 75.53 | - | - |
| Feb 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 75.53 | -0.63% | - |
| Feb 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 76.00 | - | - |
| Feb 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 76.00 | - | - |
| Feb 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 76.00 | - | - |
| Feb 4, 2026 | 65.00 | 80.00 | 65.00 | 80.00 | 76.00 | -1.23% | - |
| Feb 3, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 76.95 | - | - |
| Feb 2, 2026 | 76.00 | 81.00 | 76.00 | 81.00 | 76.95 | -7.95% | - |
| Jan 30, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 83.60 | 3.53% | - |
| Jan 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.75 | -10.53% | - |
| Jan 28, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 90.25 | - | 5 |
| Jan 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 90.25 | 5.56% | 5 |
| Jan 26, 2026 | 89.50 | 90.00 | 89.50 | 90.00 | 85.50 | - | 15 |
| Jan 23, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 85.50 | 10.43% | 10 |
| Jan 22, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 77.43 | - | - |
| Jan 21, 2026 | 82.00 | 82.00 | 80.00 | 81.50 | 77.43 | -0.61% | - |
| Jan 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 77.90 | 12.33% | - |
| Jan 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 69.35 | -17.05% | - |
| Jan 16, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 83.60 | - | 20 |
| Jan 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 83.60 | - | - |
| Jan 14, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 83.60 | -2.22% | - |
| Jan 13, 2026 | 77.00 | 90.00 | 77.00 | 90.00 | 85.50 | 16.88% | 1 |
| Jan 12, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 73.15 | 4.05% | - |
| Jan 9, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 70.30 | - | - |
| Jan 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 70.30 | - | - |