Flekkefjord Sparebank (BST:I7O)
Germany · Delayed Price · Currency is EUR 10.23
+0.04 (0.43%)
At close: Sep 19, 2025
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.27 | 10.33 | 10.09 | 10.33 | 10.33 | 0.62% | - |
| Sep 25, 2025 | 10.30 | 10.30 | 10.26 | 10.26 | 10.26 | -0.21% | - |
| Sep 24, 2025 | 10.29 | 10.29 | 10.25 | 10.29 | 10.29 | 0.14% | - |
| Sep 23, 2025 | 10.26 | 10.28 | 10.21 | 10.27 | 10.27 | 0.63% | - |
| Sep 22, 2025 | 10.22 | 10.35 | 10.21 | 10.21 | 10.21 | -0.25% | - |
| Sep 19, 2025 | 10.32 | 10.32 | 10.01 | 10.23 | 10.23 | 0.43% | - |
| Sep 18, 2025 | 10.44 | 10.44 | 10.19 | 10.19 | 10.19 | -0.47% | - |
| Sep 17, 2025 | 10.37 | 10.37 | 10.24 | 10.24 | 10.24 | 5.16% | - |
| Sep 16, 2025 | 10.22 | 10.22 | 9.74 | 9.74 | 9.74 | -4.81% | - |
| Sep 15, 2025 | 10.57 | 10.57 | 10.23 | 10.23 | 10.23 | -0.80% | - |
| Sep 12, 2025 | 10.55 | 10.55 | 10.31 | 10.31 | 10.31 | -0.88% | - |
| Sep 11, 2025 | 10.43 | 10.43 | 10.27 | 10.40 | 10.40 | -0.19% | - |
| Sep 10, 2025 | 10.39 | 10.49 | 10.32 | 10.42 | 10.42 | 1.66% | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.25% | - |
| Sep 8, 2025 | 10.27 | 10.28 | 10.27 | 10.28 | 10.28 | 0.27% | - |
| Sep 5, 2025 | 10.27 | 10.28 | 10.25 | 10.25 | 10.25 | -1.31% | - |
| Sep 4, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.04% | - |
| Sep 3, 2025 | 10.38 | 10.39 | 10.38 | 10.39 | 10.39 | 0.15% | - |
| Sep 2, 2025 | 10.36 | 10.37 | 10.35 | 10.37 | 10.37 | 0.15% | - |
| Sep 1, 2025 | 10.38 | 10.38 | 10.14 | 10.36 | 10.36 | -0.21% | - |
| Aug 29, 2025 | 10.34 | 10.38 | 10.18 | 10.38 | 10.38 | 0.72% | - |
| Aug 28, 2025 | 10.28 | 10.31 | 10.28 | 10.31 | 10.31 | 2.02% | - |
| Aug 27, 2025 | 10.27 | 10.27 | 10.10 | 10.10 | 10.10 | -1.52% | - |
| Aug 26, 2025 | 10.37 | 10.37 | 10.08 | 10.26 | 10.26 | -1.10% | - |
| Aug 25, 2025 | 10.28 | 10.37 | 10.11 | 10.37 | 10.37 | 0.88% | - |
| Aug 22, 2025 | 10.19 | 10.28 | 10.19 | 10.28 | 10.28 | 0.94% | - |
| Aug 21, 2025 | 10.08 | 10.19 | 9.97 | 10.19 | 10.19 | 1.07% | - |
| Aug 20, 2025 | 10.16 | 10.16 | 10.08 | 10.08 | 10.08 | -0.81% | - |
| Aug 19, 2025 | 10.18 | 10.21 | 10.14 | 10.16 | 10.16 | -0.22% | - |
| Aug 18, 2025 | 10.24 | 10.24 | 10.13 | 10.18 | 10.18 | -0.84% | - |
| Aug 15, 2025 | 10.26 | 10.27 | 10.25 | 10.27 | 10.27 | 0.25% | - |
| Aug 14, 2025 | 10.24 | 10.24 | 10.20 | 10.24 | 10.24 | 0.04% | - |
| Aug 13, 2025 | 10.32 | 10.32 | 10.19 | 10.24 | 10.24 | -0.85% | - |
| Aug 12, 2025 | 10.28 | 10.33 | 10.19 | 10.33 | 10.33 | 0.84% | - |
| Aug 11, 2025 | 10.20 | 10.24 | 10.06 | 10.24 | 10.24 | 0.45% | - |
| Aug 8, 2025 | 10.30 | 10.32 | 10.14 | 10.19 | 10.19 | -1.18% | - |
| Aug 7, 2025 | 10.35 | 10.37 | 10.29 | 10.32 | 10.32 | -0.19% | - |
| Aug 6, 2025 | 10.17 | 10.34 | 10.06 | 10.34 | 10.34 | 1.69% | - |
| Aug 5, 2025 | 10.12 | 10.21 | 10.03 | 10.16 | 10.16 | 0.53% | - |
| Aug 4, 2025 | 10.18 | 10.18 | 10.10 | 10.11 | 10.11 | -1.33% | - |
| Aug 1, 2025 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 1.79% | - |
| Jul 31, 2025 | 10.24 | 10.24 | 10.07 | 10.07 | 10.07 | -2.14% | - |
| Jul 30, 2025 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | 0.35% | - |
| Jul 29, 2025 | 10.28 | 10.28 | 10.23 | 10.25 | 10.25 | 0.89% | - |
| Jul 28, 2025 | 10.19 | 10.19 | 10.13 | 10.16 | 10.16 | -0.31% | - |
| Jul 25, 2025 | 10.22 | 10.22 | 10.13 | 10.19 | 10.19 | -0.55% | - |
| Jul 24, 2025 | 10.23 | 10.26 | 10.23 | 10.25 | 10.25 | 0.12% | - |
| Jul 23, 2025 | 10.25 | 10.26 | 10.20 | 10.24 | 10.24 | 0.02% | - |
| Jul 22, 2025 | 10.27 | 10.27 | 10.14 | 10.23 | 10.23 | -0.41% | - |
| Jul 21, 2025 | 10.46 | 10.46 | 10.24 | 10.28 | 10.28 | -1.51% | - |