Banqup Group SA (EBR:BANQ)
Belgium · Delayed Price · Currency is EUR 4.000
-0.100 (-2.44%)
Last updated: Sep 18, 2025, 2:49 PM CET
Banqup Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | - | -2.44% | 620 |
| Sep 17, 2025 | 3.85 | 4.10 | 3.85 | 4.10 | 4.10 | 5.40% | 24,042 |
| Sep 16, 2025 | 3.82 | 3.99 | 3.80 | 3.89 | 3.89 | -2.75% | 11,571 |
| Sep 15, 2025 | 4.04 | 4.04 | 3.91 | 4.00 | 4.00 | - | 4,380 |
| Sep 12, 2025 | 4.02 | 4.04 | 3.85 | 4.00 | 4.00 | - | 12,072 |
| Sep 11, 2025 | 3.92 | 4.00 | 3.78 | 4.00 | 4.00 | - | 14,781 |
| Sep 10, 2025 | 3.91 | 4.02 | 3.91 | 4.00 | 4.00 | 6.10% | 2,318 |
| Sep 9, 2025 | 3.76 | 3.90 | 3.76 | 3.77 | 3.77 | -3.33% | 12,815 |
| Sep 8, 2025 | 3.80 | 3.90 | 3.76 | 3.90 | 3.90 | 1.56% | 5,438 |
| Sep 5, 2025 | 3.85 | 3.97 | 3.84 | 3.84 | 3.84 | - | 7,576 |
| Sep 4, 2025 | 3.96 | 3.98 | 3.84 | 3.84 | 3.84 | -1.54% | 12,380 |
| Sep 3, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -3.70% | 16,729 |
| Sep 2, 2025 | 4.16 | 4.16 | 4.01 | 4.05 | 4.05 | -3.34% | 2,602 |
| Sep 1, 2025 | 4.02 | 4.19 | 3.99 | 4.19 | 4.19 | 3.20% | 6,982 |
| Aug 29, 2025 | 4.01 | 4.24 | 4.00 | 4.06 | 4.06 | 3.31% | 31,985 |
| Aug 28, 2025 | 4.07 | 4.10 | 3.93 | 3.93 | 3.93 | -3.68% | 10,161 |
| Aug 27, 2025 | 3.92 | 4.08 | 3.90 | 4.08 | 4.08 | 4.08% | 6,940 |
| Aug 26, 2025 | 3.90 | 4.10 | 3.90 | 3.92 | 3.92 | -7.76% | 11,973 |
| Aug 25, 2025 | 4.20 | 4.25 | 4.01 | 4.25 | 4.25 | 1.19% | 21,615 |
| Aug 22, 2025 | 4.17 | 4.20 | 3.77 | 4.20 | 4.20 | 0.72% | 13,305 |
| Aug 21, 2025 | 4.01 | 4.17 | 3.99 | 4.17 | 4.17 | 0.48% | 7,245 |
| Aug 20, 2025 | 4.05 | 4.18 | 3.93 | 4.15 | 4.15 | 2.47% | 8,854 |
| Aug 19, 2025 | 4.00 | 4.05 | 3.73 | 4.05 | 4.05 | 1.25% | 21,310 |
| Aug 18, 2025 | 3.83 | 4.08 | 3.70 | 4.00 | 4.00 | 4.99% | 34,075 |
| Aug 15, 2025 | 3.81 | 3.92 | 3.80 | 3.81 | 3.81 | -2.31% | 6,061 |
| Aug 14, 2025 | 3.67 | 3.90 | 3.67 | 3.90 | 3.90 | 2.90% | 12,129 |
| Aug 13, 2025 | 3.73 | 3.79 | 3.65 | 3.79 | 3.79 | -0.26% | 8,041 |
| Aug 12, 2025 | 3.80 | 3.85 | 3.74 | 3.80 | 3.80 | -0.26% | 4,994 |
| Aug 11, 2025 | 3.86 | 3.89 | 3.73 | 3.81 | 3.81 | 2.70% | 3,478 |
| Aug 8, 2025 | 3.90 | 3.99 | 3.63 | 3.71 | 3.71 | -4.87% | 8,602 |
| Aug 7, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 12,246 |
| Aug 6, 2025 | 3.90 | 3.98 | 3.90 | 3.91 | 3.91 | -1.26% | 3,176 |
| Aug 5, 2025 | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -1.98% | 7,472 |
| Aug 4, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 1.00% | 2,230 |
| Aug 1, 2025 | 4.05 | 4.14 | 4.00 | 4.00 | 4.00 | -1.23% | 5,364 |
| Jul 31, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.57% | 5,184 |
| Jul 30, 2025 | 4.14 | 4.20 | 4.03 | 4.20 | 4.20 | 3.19% | 8,808 |
| Jul 29, 2025 | 4.05 | 4.19 | 4.00 | 4.07 | 4.07 | -1.21% | 2,820 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.09 | 4.12 | 4.12 | - | 5,055 |
| Jul 25, 2025 | 4.20 | 4.20 | 3.96 | 4.12 | 4.12 | -1.44% | 7,763 |
| Jul 24, 2025 | 4.00 | 4.18 | 3.92 | 4.18 | 4.18 | 4.50% | 8,384 |
| Jul 23, 2025 | 3.96 | 4.10 | 3.96 | 4.00 | 4.00 | 0.25% | 3,014 |
| Jul 22, 2025 | 4.05 | 4.05 | 3.94 | 3.99 | 3.99 | -2.68% | 4,976 |
| Jul 21, 2025 | 4.08 | 4.10 | 4.03 | 4.10 | 4.10 | 2.24% | 2,728 |
| Jul 18, 2025 | 4.10 | 4.10 | 3.95 | 4.01 | 4.01 | -0.25% | 6,060 |
| Jul 17, 2025 | 3.90 | 4.10 | 3.90 | 4.02 | 4.02 | 2.81% | 13,033 |
| Jul 16, 2025 | 3.85 | 4.05 | 3.85 | 3.91 | 3.91 | -2.25% | 10,096 |
| Jul 15, 2025 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 5.54% | 22,311 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.61 | 3.79 | 3.79 | 0.26% | 4,706 |
| Jul 11, 2025 | 3.79 | 3.80 | 3.62 | 3.78 | 3.78 | -0.53% | 10,219 |