Metaplanet Inc. (BST:DN3)
Germany · Delayed Price · Currency is EUR 1.352
-0.118 (-8.01%)
At close: Oct 30, 2026
BST:DN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -8.04% | 45,291 |
| Oct 29, 2026 | 1.49 | 1.52 | 1.47 | 1.47 | 1.47 | -1.72% | - |
| Oct 28, 2026 | 1.53 | 1.54 | 1.49 | 1.50 | 1.50 | -1.07% | 13,720 |
| Oct 27, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 2.56% | 10,045 |
| Oct 26, 2026 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.46% | 29,635 |
| Oct 23, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | 1.44% | - |
| Oct 22, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.00% | 8,250 |
| Oct 21, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | 2.70% | 40,880 |
| Oct 20, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 2.49% | 15,300 |
| Oct 19, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -0.23% | - |
| Oct 16, 2026 | 1.55 | 1.56 | 1.40 | 1.45 | 1.45 | -4.72% | 226,226 |
| Oct 15, 2026 | 1.49 | 1.52 | 1.44 | 1.52 | 1.52 | 3.41% | 39,740 |
| Oct 14, 2026 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | 0.68% | 34,436 |
| Oct 13, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -0.01% | 49,215 |
| Oct 12, 2026 | 1.48 | 1.56 | 1.45 | 1.46 | 1.46 | -0.34% | 49,676 |
| Oct 9, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | 4.34% | 45,797 |
| Oct 8, 2026 | 1.45 | 1.48 | 1.39 | 1.40 | 1.40 | -8.83% | 14,150 |
| Oct 7, 2026 | 1.59 | 1.61 | 1.53 | 1.54 | 1.54 | -2.96% | 13,150 |
| Oct 6, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -0.78% | 49,500 |
| Oct 5, 2026 | 1.66 | 1.68 | 1.55 | 1.60 | 1.60 | -0.03% | 587,350 |
| Oct 2, 2026 | 1.66 | 1.69 | 1.60 | 1.60 | 1.60 | -5.33% | 56,658 |
| Oct 1, 2026 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | 6.28% | 23,766 |
| Sep 30, 2026 | 1.59 | 1.66 | 1.58 | 1.59 | 1.59 | 0.63% | 106,500 |
| Sep 29, 2026 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | - | 1,500 |
| Sep 28, 2026 | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | -0.63% | 62,560 |
| Sep 25, 2026 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | 0.06% | 6,940 |
| Sep 24, 2026 | 1.60 | 1.61 | 1.55 | 1.59 | 1.59 | 2.93% | 93,916 |
| Sep 23, 2026 | 1.60 | 1.64 | 1.54 | 1.54 | 1.54 | -3.66% | 172,535 |
| Sep 22, 2026 | 1.63 | 1.64 | 1.53 | 1.60 | 1.60 | -0.77% | 81,854 |
| Sep 21, 2026 | 1.48 | 1.66 | 1.47 | 1.62 | 1.62 | 10.24% | 56,973 |
| Sep 18, 2026 | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | 8.28% | 101,293 |
| Sep 17, 2026 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 1.35% | 7,244 |
| Sep 16, 2026 | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | -0.37% | 42,622 |
| Sep 15, 2026 | 1.40 | 1.42 | 1.34 | 1.34 | 1.34 | -5.98% | 15,430 |
| Sep 14, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 0.37% | 15,409 |
| Sep 11, 2026 | 1.37 | 1.49 | 1.37 | 1.42 | 1.42 | 3.15% | 65,453 |
| Sep 10, 2026 | 1.43 | 1.47 | 1.38 | 1.38 | 1.38 | 0.07% | 87,901 |
| Sep 9, 2026 | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -0.82% | 158,002 |
| Sep 8, 2026 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | -6.09% | 277,624 |
| Sep 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.64% | - |
| Sep 4, 2026 | 1.64 | 1.64 | 1.53 | 1.57 | 1.57 | -3.98% | 198,163 |
| Sep 3, 2026 | 1.53 | 1.68 | 1.50 | 1.63 | 1.63 | 2.18% | 378,460 |
| Sep 2, 2026 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | -3.51% | 226,694 |
| Sep 1, 2026 | 1.76 | 1.78 | 1.64 | 1.65 | 1.65 | -2.19% | 136,192 |
| Aug 31, 2026 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -1.00% | 69,520 |
| Aug 28, 2026 | 1.82 | 1.84 | 1.70 | 1.71 | 1.71 | -0.18% | 107,199 |
| Aug 27, 2026 | 1.60 | 1.73 | 1.59 | 1.71 | 1.71 | 5.55% | 196,726 |
| Aug 26, 2026 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -5.48% | 159,886 |
| Aug 25, 2026 | 1.79 | 1.79 | 1.70 | 1.71 | 1.71 | 0.25% | 61,170 |
| Aug 24, 2026 | 1.65 | 1.77 | 1.62 | 1.71 | 1.71 | -1.36% | 165,165 |