Burgenland Holding Aktiengesellschaft (BST:BH4)
Germany · Delayed Price · Currency is EUR 94.00
+16.00 (20.51%)
At close: Oct 1, 2026
BST:BH4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 20.51% | 100 |
| Sep 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 28, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Sep 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Sep 23, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 3.80% | 15 |
| Sep 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Sep 21, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -22.00% | 15 |
| Sep 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.54% | 20 |
| Sep 17, 2026 | 78.00 | 107.00 | 78.00 | 107.00 | 107.00 | 37.18% | 20 |
| Sep 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Sep 10, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Sep 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 3, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 1, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 100 |
| Aug 31, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 25, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 24, 2026 | 78.50 | 79.00 | 78.50 | 78.50 | 78.50 | - | - |
| Aug 21, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | 30 |
| Aug 20, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | - | - |
| Aug 19, 2026 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | - | 30 |
| Aug 18, 2026 | 78.00 | 78.50 | 78.00 | 78.50 | 78.50 | -0.63% | - |
| Aug 17, 2026 | 77.50 | 79.00 | 77.50 | 79.00 | 79.00 | -27.52% | - |
| Aug 10, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 40.65% | 10 |
| Aug 7, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Aug 6, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Aug 5, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Aug 4, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Aug 3, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 31, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 30, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 29, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 28, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 27, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 24, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 23, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 22, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 21, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - | - |
| Jul 20, 2026 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | 0.65% | - |
| Jul 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |