Alantra Partners, S.A. (BST:DNY)
Germany · Delayed Price · Currency is EUR 8.54
-0.06 (-0.70%)
At close: Oct 30, 2026
BST:DNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.60 | 8.72 | 8.50 | 8.54 | 8.54 | -0.70% | - |
| Oct 29, 2026 | 8.50 | 8.64 | 8.42 | 8.60 | 8.60 | 0.23% | - |
| Oct 28, 2026 | 8.44 | 8.66 | 8.44 | 8.58 | 8.58 | -0.23% | - |
| Oct 27, 2026 | 8.36 | 8.76 | 8.34 | 8.60 | 8.60 | 0.94% | - |
| Oct 26, 2026 | 8.44 | 8.64 | 8.44 | 8.52 | 8.52 | -0.70% | - |
| Oct 23, 2026 | 8.60 | 8.72 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Oct 22, 2026 | 8.60 | 8.86 | 8.58 | 8.66 | 8.66 | -1.14% | - |
| Oct 21, 2026 | 8.70 | 8.84 | 8.70 | 8.76 | 8.76 | - | - |
| Oct 20, 2026 | 8.70 | 8.90 | 8.70 | 8.76 | 8.76 | -1.13% | - |
| Oct 19, 2026 | 8.74 | 8.92 | 8.72 | 8.86 | 8.86 | -0.23% | - |
| Oct 16, 2026 | 8.82 | 8.90 | 8.78 | 8.88 | 8.88 | 0.68% | - |
| Oct 15, 2026 | 8.60 | 8.84 | 8.52 | 8.82 | 8.82 | 0.23% | - |
| Oct 14, 2026 | 8.76 | 8.90 | 8.72 | 8.80 | 8.80 | -0.23% | - |
| Oct 13, 2026 | 8.76 | 8.92 | 8.72 | 8.82 | 8.82 | -0.90% | - |
| Oct 12, 2026 | 8.74 | 8.92 | 8.64 | 8.90 | 8.90 | -0.22% | - |
| Oct 9, 2026 | 9.00 | 9.00 | 8.84 | 8.92 | 8.92 | -0.89% | - |
| Oct 8, 2026 | 8.66 | 9.02 | 8.50 | 9.00 | 9.00 | 2.51% | - |
| Oct 7, 2026 | 8.76 | 8.94 | 8.72 | 8.78 | 8.78 | -1.57% | - |
| Oct 6, 2026 | 8.98 | 9.12 | 8.90 | 8.92 | 8.92 | -0.89% | - |
| Oct 5, 2026 | 8.92 | 9.10 | 8.92 | 9.00 | 9.00 | 0.22% | - |
| Oct 2, 2026 | 8.94 | 9.16 | 8.92 | 8.98 | 8.98 | -0.66% | - |
| Oct 1, 2026 | 8.96 | 9.14 | 8.76 | 9.04 | 9.04 | -0.44% | - |
| Sep 30, 2026 | 9.18 | 9.24 | 9.08 | 9.08 | 9.08 | -0.66% | - |
| Sep 29, 2026 | 9.16 | 9.32 | 9.14 | 9.14 | 9.14 | -0.65% | - |
| Sep 28, 2026 | 9.28 | 9.32 | 9.20 | 9.20 | 9.20 | -1.50% | - |
| Sep 25, 2026 | 9.26 | 9.40 | 9.20 | 9.34 | 9.34 | 1.30% | - |
| Sep 24, 2026 | 9.08 | 9.30 | 9.06 | 9.22 | 9.22 | 0.88% | - |
| Sep 23, 2026 | 9.24 | 9.38 | 9.14 | 9.14 | 9.14 | -1.51% | - |
| Sep 22, 2026 | 9.20 | 9.36 | 9.20 | 9.28 | 9.28 | 0.87% | - |
| Sep 21, 2026 | 9.48 | 9.50 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Sep 18, 2026 | 9.16 | 9.64 | 9.16 | 9.40 | 9.40 | 1.08% | 1,200 |
| Sep 17, 2026 | 9.24 | 9.36 | 9.24 | 9.30 | 9.30 | 0.22% | - |
| Sep 16, 2026 | 9.34 | 9.46 | 9.28 | 9.28 | 9.28 | -1.49% | - |
| Sep 15, 2026 | 9.26 | 9.50 | 9.26 | 9.42 | 9.42 | -0.42% | - |
| Sep 14, 2026 | 9.34 | 9.56 | 9.32 | 9.46 | 9.46 | -0.42% | - |
| Sep 11, 2026 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 10, 2026 | 9.50 | 9.58 | 9.46 | 9.50 | 9.50 | -0.84% | - |
| Sep 9, 2026 | 9.52 | 9.66 | 9.50 | 9.58 | 9.58 | -0.83% | - |
| Sep 8, 2026 | 9.42 | 9.68 | 9.42 | 9.66 | 9.66 | 0.84% | - |
| Sep 7, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | - |
| Sep 4, 2026 | 9.50 | 9.72 | 9.50 | 9.60 | 9.60 | - | - |
| Sep 3, 2026 | 9.56 | 9.74 | 9.56 | 9.60 | 9.60 | -1.03% | - |
| Sep 2, 2026 | 9.74 | 9.78 | 9.70 | 9.70 | 9.70 | -0.41% | - |
| Sep 1, 2026 | 9.62 | 9.88 | 9.62 | 9.74 | 9.74 | - | - |
| Aug 31, 2026 | 9.70 | 9.88 | 9.68 | 9.74 | 9.74 | -1.02% | - |
| Aug 28, 2026 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | -0.61% | - |
| Aug 27, 2026 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 0.61% | - |
| Aug 26, 2026 | 9.94 | 9.94 | 9.84 | 9.84 | 9.84 | -0.61% | - |
| Aug 25, 2026 | 9.82 | 9.98 | 9.82 | 9.90 | 9.90 | - | - |
| Aug 24, 2026 | 9.72 | 9.98 | 9.72 | 9.90 | 9.90 | 0.61% | - |