Banco di Desio e della Brianza S.p.A. (BST:BJ7)
Germany · Delayed Price · Currency is EUR 18.60
-0.08 (-0.43%)
At close: Sep 18, 2026
BST:BJ7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.66 | 18.98 | 18.40 | 18.60 | 18.60 | -0.43% | 30 |
| Sep 17, 2026 | 18.30 | 18.84 | 18.18 | 18.68 | 18.68 | 2.75% | 30 |
| Sep 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.45% | - |
| Sep 15, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.70% | - |
| Sep 14, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.69% | - |
| Sep 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Sep 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.87% | - |
| Sep 8, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.58% | - |
| Sep 7, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.35% | - |
| Sep 4, 2026 | 17.02 | 17.34 | 16.80 | 17.12 | 17.12 | 0.35% | - |
| Sep 3, 2026 | 16.80 | 17.40 | 16.62 | 17.06 | 17.06 | 1.19% | - |
| Sep 2, 2026 | 16.82 | 17.38 | 16.82 | 16.86 | 16.86 | - | - |
| Sep 1, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -3.33% | - |
| Aug 31, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 5.19% | - |
| 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% | - |