Banco di Desio e della Brianza S.p.A. (BST:BJ7)
Germany · Delayed Price · Currency is EUR 14.44
-0.38 (-2.56%)
At close: Jul 20, 2026
BST:BJ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.17% | - |
| Jun 18, 2026 | 11.90 | 11.90 | 11.58 | 11.58 | 11.58 | -0.69% | - |
| Jun 17, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3.37% | - |
| Jun 16, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.42% | - |
| Jun 15, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 5.86% | - |
| Jun 12, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 5.81% | - |
| Jun 11, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.78% | - |
| Jun 10, 2026 | 9.72 | 10.48 | 9.65 | 10.14 | 10.14 | 4.00% | - |
| Jun 9, 2026 | 9.48 | 10.08 | 9.44 | 9.75 | 9.75 | 3.17% | - |
| Jun 8, 2026 | 9.25 | 9.90 | 9.20 | 9.45 | 9.45 | 1.29% | 1,100 |
| Jun 5, 2026 | 9.24 | 9.71 | 9.18 | 9.33 | 9.33 | 0.32% | - |
| Jun 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.86% | - |
| Jun 3, 2026 | 8.82 | 9.40 | 8.81 | 9.13 | 9.13 | 3.16% | - |
| Jun 2, 2026 | 8.96 | 9.13 | 8.85 | 8.85 | 8.85 | -1.23% | - |
| Jun 1, 2026 | 9.11 | 9.23 | 8.96 | 8.96 | 8.96 | -1.32% | - |
| May 29, 2026 | 9.22 | 9.25 | 8.98 | 9.08 | 9.08 | 1.11% | - |
| May 28, 2026 | 8.84 | 9.18 | 8.84 | 8.98 | 8.98 | 0.45% | - |
| May 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.25% | - |
| May 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.56% | - |
| May 25, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| May 22, 2026 | 8.76 | 9.02 | 8.71 | 8.84 | 8.84 | 1.84% | - |
| May 21, 2026 | 8.58 | 8.84 | 8.57 | 8.68 | 8.68 | 0.81% | - |
| May 20, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.14% | - |
| May 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.29% | - |
| May 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.83% | - |
| May 15, 2026 | 8.60 | 8.74 | 8.46 | 8.47 | 8.47 | -2.64% | - |
| May 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.07% | - |
| May 13, 2026 | 8.42 | 8.69 | 8.36 | 8.36 | 8.36 | -0.36% | - |
| May 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.72% | - |