AB Effectenbeteiligungen AG (BST:JPH)
Germany · Delayed Price · Currency is EUR 10.40
+0.10 (0.97%)
At close: May 19, 2026
BST:JPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 13, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | - |
| May 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 27, 2026 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| Apr 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 23, 2026 | 10.10 | 11.00 | 10.00 | 11.00 | 11.00 | 8.91% | - |
| Apr 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 21, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Apr 13, 2026 | 10.20 | 12.00 | 10.10 | 10.10 | 10.10 | -0.98% | 200 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 9, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Apr 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 26, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -7.27% | - |
| Mar 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 19, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Mar 18, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Mar 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |