Skip to main content
logo
5N Plus Inc. (BST:EMB)
Germany flag Germany · Delayed Price · Currency is EUR
19.03
+0.32 (1.71%)
At close: Aug 10, 2026

BST:EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202618.7119.1318.6019.0319.031.71%-
Aug 7, 202618.1718.9218.1618.7118.712.35%-
Aug 6, 202618.2718.6517.7918.2818.28-0.33%-
Aug 5, 202618.1719.3618.1718.3418.340.38%-
Aug 4, 202619.2620.1216.8718.2718.27-5.09%30
Aug 3, 202619.9419.9419.2519.2519.25-3.85%590
Jul 31, 202620.1420.2819.7420.0220.020.86%860
Jul 30, 202619.0820.1619.0819.8519.853.76%400
Jul 29, 202620.0620.1819.1119.1319.13-5.20%1,450
Jul 28, 202621.3021.3019.7920.1820.18-5.70%-
Jul 27, 202620.6621.7020.6221.4021.403.58%-
Jul 24, 202621.4621.4620.6220.6620.66-4.09%-
Jul 23, 202621.5622.1021.4021.5421.54-0.74%200
Jul 22, 202621.8022.0421.5621.7021.70-0.73%1,000
Jul 21, 202620.3622.0820.3621.8621.866.43%-
Jul 20, 202620.2821.4820.2820.5420.540.59%-
Jul 17, 202620.4020.6819.6820.4220.42-1.45%-
Jul 16, 202622.3422.3420.2220.7220.72-7.99%900
Jul 15, 202623.3623.4422.3422.5222.52-4.01%-
Jul 14, 202623.5024.1423.2423.4623.46-0.68%-
Jul 13, 202624.7424.7422.8623.6223.62-4.83%-
Jul 10, 202624.7424.9024.0624.8224.82-0.16%248
Jul 9, 202624.6425.5224.6024.8624.860.24%1,000
Jul 8, 202626.0426.0624.3624.8024.80-4.76%767
Jul 7, 202626.1826.2225.6426.0426.04-1.21%130
Jul 6, 202626.2027.2626.1026.3626.36-0.15%583
Jul 3, 202624.6226.4024.5826.4026.406.54%-
Jul 2, 202626.8227.0024.5824.7824.78-7.61%203
Jul 1, 202626.7427.6826.7226.8226.82-0.37%1,200
Jun 30, 202625.2827.0425.2226.9226.925.90%-
Jun 29, 202623.6825.6023.5025.4225.426.72%-
Jun 26, 202624.3624.3623.3623.8223.82-2.54%989
Jun 25, 202624.1824.9224.0224.4424.440.58%-
Jun 24, 202623.6624.3823.0224.3024.302.19%3,766
Jun 23, 202625.4025.4023.5623.7823.78-6.82%10
Jun 22, 202626.7427.6225.1825.5225.52-4.92%120
Jun 19, 202625.1626.8424.9626.8426.846.42%-
Jun 18, 202624.9425.5824.8625.2225.221.12%-
Jun 17, 202624.8025.9424.7424.9424.940.24%900
Jun 16, 202624.4625.2224.2024.8824.880.97%-
Jun 15, 202624.0225.4024.0224.6424.642.07%840
Jun 12, 202624.5625.0024.1424.1424.14-2.27%-
Jun 11, 202622.6224.8222.6224.7024.708.62%-
Jun 10, 202624.0024.0022.5622.7422.74-4.53%-
Jun 9, 202626.3026.7623.5223.8223.82-9.91%2,400
Jun 8, 202625.1626.6625.1626.4426.444.67%900
Jun 5, 202626.5626.5625.2425.2625.26-5.32%1,000
Jun 4, 202626.3627.0626.3026.6826.680.38%3,353
Jun 3, 202628.1628.1626.4626.5826.58-4.25%1,640
Jun 2, 202625.0227.7625.0227.7627.769.21%1,000