BMP Pharma Trading AG (BST:BMP)
Germany · Delayed Price · Currency is EUR 6.10
0.00 (0.00%)
At close: Jul 20, 2026
BMP Pharma Trading AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jul 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Jul 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jul 9, 2026 | 6.20 | 6.95 | 6.20 | 6.95 | 6.45 | 12.10% | 200 |
| Jul 8, 2026 | 6.95 | 6.95 | 6.20 | 6.20 | 5.75 | -11.43% | 1,025 |
| Jul 7, 2026 | 7.00 | 7.50 | 7.00 | 7.00 | 6.50 | - | 200 |
| Jul 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.50 | -12.50% | - |
| Jul 3, 2026 | 6.50 | 8.00 | 6.50 | 8.00 | 7.42 | 14.29% | 260 |
| Jul 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.50 | 12.90% | 50 |
| Jul 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.75 | - | - |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.75 | - | - |
| Jun 29, 2026 | 6.60 | 7.00 | 6.20 | 6.20 | 5.75 | -6.06% | 720 |
| Jun 26, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.13 | -4.35% | - |
| Jun 25, 2026 | 6.20 | 6.90 | 6.20 | 6.90 | 6.40 | 15.00% | 191 |
| Jun 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.57 | -3.23% | - |
| Jun 23, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 5.75 | 1.64% | 459 |
| Jun 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.66 | - | - |
| Jun 19, 2026 | 6.70 | 6.70 | 6.10 | 6.10 | 5.66 | -11.59% | - |
| Jun 18, 2026 | 6.60 | 6.90 | 6.10 | 6.90 | 6.40 | 1.47% | 10 |
| Jun 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.31 | -2.16% | - |
| Jun 16, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.45 | -0.71% | 50 |
| Jun 15, 2026 | 6.60 | 7.00 | 6.60 | 7.00 | 6.50 | 6.06% | 2,800 |
| Jun 12, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.13 | 10.00% | 100 |
| Jun 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.57 | -10.45% | - |
| Jun 10, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.22 | 1.52% | - |
| Jun 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.13 | - | - |
| Jun 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.13 | -2.94% | - |
| Jun 5, 2026 | 6.00 | 6.80 | 6.00 | 6.80 | 6.31 | -2.86% | 300 |
| Jun 4, 2026 | 6.00 | 7.00 | 6.00 | 7.00 | 6.50 | 16.67% | 128 |
| Jun 3, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 5.57 | -3.23% | 150 |
| Jun 2, 2026 | 6.00 | 6.95 | 6.00 | 6.20 | 5.75 | 1.64% | 100 |
| Jun 1, 2026 | 6.00 | 7.00 | 6.00 | 6.10 | 5.66 | 1.67% | 200 |
| May 29, 2026 | 5.20 | 6.20 | 5.20 | 6.00 | 5.57 | - | 1,000 |
| May 28, 2026 | 5.20 | 6.10 | 5.20 | 6.00 | 5.57 | 15.38% | 400 |
| May 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.83 | - | - |
| May 26, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 4.83 | - | 250 |
| May 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.83 | - | - |
| May 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.83 | -16.13% | - |
| May 21, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 5.75 | -0.80% | 1,000 |
| May 20, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 5.80 | - | 150 |
| May 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.80 | - | - |
| May 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.80 | - | - |
| May 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.80 | - | - |
| May 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.80 | - | - |
| May 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.80 | 22.55% | - |
| May 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.73 | - | - |