Banco di Desio e della Brianza S.p.A. (BST:BJ7)
Germany · Delayed Price · Currency is EUR 16.58
-0.20 (-1.19%)
At close: Aug 28, 2026
BST:BJ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16.92 | 16.98 | 16.58 | 16.58 | 16.58 | -1.19% | - |
| Aug 27, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.24% | - |
| Aug 26, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.84% | - |
| Aug 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Aug 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.86% | - |
| Aug 21, 2026 | 16.50 | 16.80 | 16.22 | 16.36 | 16.36 | -0.97% | - |
| Aug 20, 2026 | 16.66 | 17.10 | 16.32 | 16.52 | 16.52 | - | - |
| Aug 19, 2026 | 17.36 | 17.58 | 16.50 | 16.52 | 16.52 | -4.51% | - |
| Aug 18, 2026 | 16.88 | 17.70 | 16.64 | 17.30 | 17.30 | -0.12% | - |
| Aug 17, 2026 | 16.64 | 17.64 | 16.32 | 17.32 | 17.32 | 2.00% | - |
| Aug 14, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.43% | - |
| Aug 13, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.06% | - |
| Aug 12, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.47% | - |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.91% | - |
| Aug 10, 2026 | 15.92 | 16.60 | 15.92 | 16.36 | 16.36 | 1.74% | 35 |
| Aug 7, 2026 | 16.70 | 17.14 | 16.08 | 16.08 | 16.08 | -4.63% | 35 |
| Aug 6, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -3.99% | - |
| Aug 5, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -5.89% | - |
| Aug 4, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 2.64% | - |
| Aug 3, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 9.65% | - |
| Jul 31, 2026 | 16.26 | 16.92 | 16.24 | 16.58 | 16.58 | 5.87% | - |
| Jul 30, 2026 | 15.00 | 15.96 | 14.98 | 15.66 | 15.66 | 3.98% | - |
| Jul 29, 2026 | 15.04 | 15.62 | 15.02 | 15.06 | 15.06 | -0.53% | - |
| Jul 28, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 3.70% | - |
| Jul 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.11% | - |
| Jul 24, 2026 | 14.26 | 15.16 | 14.24 | 14.44 | 14.44 | 1.55% | - |
| Jul 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -3.66% | - |
| Jul 22, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.79% | - |
| Jul 21, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.55% | - |
| Jul 20, 2026 | 14.84 | 15.16 | 14.44 | 14.44 | 14.44 | -2.56% | - |
| Jul 17, 2026 | 14.74 | 15.44 | 14.68 | 14.82 | 14.82 | -0.40% | 950 |
| Jul 16, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.20% | - |
| Jul 15, 2026 | 14.74 | 15.16 | 14.56 | 14.56 | 14.56 | -1.36% | 25 |
| Jul 14, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - | - |
| Jul 13, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.93% | - |
| Jul 10, 2026 | 14.74 | 14.74 | 14.40 | 14.48 | 14.48 | 0.28% | - |
| Jul 9, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% | - |
| Jul 8, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 4.05% | - |
| Jul 7, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.14% | - |
| Jul 6, 2026 | 13.54 | 13.94 | 13.48 | 13.80 | 13.80 | 1.92% | - |
| Jul 3, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.44% | - |
| Jul 2, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.56% | - |
| Jul 1, 2026 | 12.98 | 13.46 | 12.96 | 13.26 | 13.26 | 2.00% | - |
| Jun 30, 2026 | 12.76 | 13.36 | 12.68 | 13.00 | 13.00 | 2.04% | - |
| Jun 29, 2026 | 12.66 | 13.30 | 12.48 | 12.74 | 12.74 | 1.27% | - |
| Jun 26, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.13% | - |
| Jun 25, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.65% | - |
| Jun 24, 2026 | 12.24 | 12.66 | 12.08 | 12.36 | 12.36 | 0.98% | 32 |
| Jun 23, 2026 | 11.86 | 12.56 | 11.78 | 12.24 | 12.24 | 2.00% | - |
| Jun 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | - |