5N Plus Inc. (BST:EMB)
Germany · Delayed Price · Currency is EUR 20.36
-0.18 (-0.88%)
At close: Jul 21, 2026
BST:EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.88% | - |
| Jul 20, 2026 | 20.28 | 21.48 | 20.28 | 20.54 | 20.54 | 0.59% | - |
| Jul 17, 2026 | 20.40 | 20.68 | 19.68 | 20.42 | 20.42 | -1.45% | - |
| Jul 16, 2026 | 22.34 | 22.34 | 20.22 | 20.72 | 20.72 | -7.99% | 900 |
| Jul 15, 2026 | 23.36 | 23.44 | 22.34 | 22.52 | 22.52 | -4.01% | - |
| Jul 14, 2026 | 23.50 | 24.14 | 23.24 | 23.46 | 23.46 | -0.68% | - |
| Jul 13, 2026 | 24.74 | 24.74 | 22.86 | 23.62 | 23.62 | -4.83% | - |
| Jul 10, 2026 | 24.74 | 24.90 | 24.06 | 24.82 | 24.82 | -0.16% | 248 |
| Jul 9, 2026 | 24.64 | 25.52 | 24.60 | 24.86 | 24.86 | 0.24% | 1,000 |
| Jul 8, 2026 | 26.04 | 26.06 | 24.36 | 24.80 | 24.80 | -4.76% | 767 |
| Jul 7, 2026 | 26.18 | 26.22 | 25.64 | 26.04 | 26.04 | -1.21% | 130 |
| Jul 6, 2026 | 26.20 | 27.26 | 26.10 | 26.36 | 26.36 | -0.15% | 583 |
| Jul 3, 2026 | 24.62 | 26.40 | 24.58 | 26.40 | 26.40 | 6.54% | - |
| Jul 2, 2026 | 26.82 | 27.00 | 24.58 | 24.78 | 24.78 | -7.61% | 203 |
| Jul 1, 2026 | 26.74 | 27.68 | 26.72 | 26.82 | 26.82 | -0.37% | 1,200 |
| Jun 30, 2026 | 25.28 | 27.04 | 25.22 | 26.92 | 26.92 | 5.90% | - |
| Jun 29, 2026 | 23.68 | 25.60 | 23.50 | 25.42 | 25.42 | 6.72% | - |
| Jun 26, 2026 | 24.36 | 24.36 | 23.36 | 23.82 | 23.82 | -2.54% | 989 |
| Jun 25, 2026 | 24.18 | 24.92 | 24.02 | 24.44 | 24.44 | 0.58% | - |
| Jun 24, 2026 | 23.66 | 24.38 | 23.02 | 24.30 | 24.30 | 2.19% | 3,766 |
| Jun 23, 2026 | 25.40 | 25.40 | 23.56 | 23.78 | 23.78 | -6.82% | 10 |
| Jun 22, 2026 | 26.74 | 27.62 | 25.18 | 25.52 | 25.52 | -4.92% | 120 |
| Jun 19, 2026 | 25.16 | 26.84 | 24.96 | 26.84 | 26.84 | 6.42% | - |
| Jun 18, 2026 | 24.94 | 25.58 | 24.86 | 25.22 | 25.22 | 1.12% | - |
| Jun 17, 2026 | 24.80 | 25.94 | 24.74 | 24.94 | 24.94 | 0.24% | 900 |
| Jun 16, 2026 | 24.46 | 25.22 | 24.20 | 24.88 | 24.88 | 0.97% | - |
| Jun 15, 2026 | 24.02 | 25.40 | 24.02 | 24.64 | 24.64 | 2.07% | 840 |
| Jun 12, 2026 | 24.56 | 25.00 | 24.14 | 24.14 | 24.14 | -2.27% | - |
| Jun 11, 2026 | 22.62 | 24.82 | 22.62 | 24.70 | 24.70 | 8.62% | - |
| Jun 10, 2026 | 24.00 | 24.00 | 22.56 | 22.74 | 22.74 | -4.53% | - |
| Jun 9, 2026 | 26.30 | 26.76 | 23.52 | 23.82 | 23.82 | -9.91% | 2,400 |
| Jun 8, 2026 | 25.16 | 26.66 | 25.16 | 26.44 | 26.44 | 4.67% | 900 |
| Jun 5, 2026 | 26.56 | 26.56 | 25.24 | 25.26 | 25.26 | -5.32% | 1,000 |
| Jun 4, 2026 | 26.36 | 27.06 | 26.30 | 26.68 | 26.68 | 0.38% | 3,353 |
| Jun 3, 2026 | 28.16 | 28.16 | 26.46 | 26.58 | 26.58 | -4.25% | 1,640 |
| Jun 2, 2026 | 25.02 | 27.76 | 25.02 | 27.76 | 27.76 | 9.21% | 1,000 |
| Jun 1, 2026 | 26.32 | 26.90 | 25.24 | 25.42 | 25.42 | -3.42% | 1,730 |
| May 29, 2026 | 28.02 | 28.44 | 25.20 | 26.32 | 26.32 | -6.67% | 1,610 |
| May 28, 2026 | 28.94 | 29.12 | 28.20 | 28.20 | 28.20 | -0.77% | 2,070 |
| May 27, 2026 | 29.92 | 31.00 | 28.26 | 28.42 | 28.42 | -3.73% | 3,320 |
| May 26, 2026 | 28.02 | 30.52 | 28.02 | 29.52 | 29.52 | 5.13% | 174 |
| May 25, 2026 | 28.02 | 29.10 | 28.00 | 28.08 | 28.08 | 0.93% | 1,820 |
| May 22, 2026 | 26.64 | 28.16 | 26.50 | 27.82 | 27.82 | 3.50% | 244 |
| May 21, 2026 | 26.82 | 27.28 | 26.46 | 26.88 | 26.88 | -0.15% | - |
| May 20, 2026 | 26.10 | 28.00 | 26.02 | 26.92 | 26.92 | 3.54% | 400 |
| May 19, 2026 | 24.98 | 26.54 | 24.98 | 26.00 | 26.00 | 4.17% | 1,168 |
| May 18, 2026 | 24.76 | 25.02 | 24.72 | 24.96 | 24.96 | 0.16% | - |
| May 15, 2026 | 24.96 | 24.98 | 24.10 | 24.92 | 24.92 | -0.40% | 100 |
| May 14, 2026 | 24.86 | 25.56 | 24.80 | 25.02 | 25.02 | 0.24% | - |
| May 13, 2026 | 24.06 | 25.20 | 24.06 | 24.96 | 24.96 | 2.89% | - |