BMP Pharma Trading AG (BST:BMP)
Germany · Delayed Price · Currency is EUR 8.50
-0.50 (-5.56%)
At close: Aug 28, 2026
BMP Pharma Trading AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -5.56% | 300 |
| Aug 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -8.16% | 113 |
| Aug 26, 2026 | 7.40 | 9.80 | 7.40 | 9.80 | 9.80 | 60.66% | 200 |
| Aug 25, 2026 | 7.00 | 8.50 | 6.10 | 6.10 | 6.10 | -3.17% | 299 |
| Aug 24, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | - |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 18, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -12.86% | - |
| Aug 11, 2026 | 6.10 | 7.00 | 6.10 | 7.00 | 7.00 | 14.75% | - |
| Aug 10, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 35 |
| Aug 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 4, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| Aug 3, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | - |
| Jul 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 27, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Jul 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 22, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | - | 500 |
| Jul 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| 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 | - | - |