Banqup Group SA (EBR:BANQ)
Belgium · Delayed Price · Currency is EUR 4.060
+0.130 (3.31%)
At close: Aug 29, 2025
Banqup Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.01 | 4.24 | 4.00 | 4.06 | - | 3.31% | 31,985 |
| Aug 28, 2025 | 4.07 | 4.10 | 3.93 | 3.93 | - | -3.68% | 10,161 |
| Aug 27, 2025 | 3.92 | 4.08 | 3.90 | 4.08 | - | 4.08% | 6,940 |
| Aug 26, 2025 | 3.90 | 4.10 | 3.90 | 3.92 | - | -7.76% | 11,973 |
| Aug 25, 2025 | 4.20 | 4.25 | 4.01 | 4.25 | - | 1.19% | 21,615 |
| Aug 22, 2025 | 4.17 | 4.20 | 3.77 | 4.20 | - | 0.72% | 13,305 |
| Aug 21, 2025 | 4.01 | 4.17 | 3.99 | 4.17 | - | 0.48% | 7,245 |
| Aug 20, 2025 | 4.05 | 4.18 | 3.93 | 4.15 | - | 2.47% | 8,854 |
| Aug 19, 2025 | 4.00 | 4.05 | 3.73 | 4.05 | - | 1.25% | 21,310 |
| Aug 18, 2025 | 3.83 | 4.08 | 3.70 | 4.00 | - | 4.99% | 34,075 |
| Aug 15, 2025 | 3.81 | 3.92 | 3.80 | 3.81 | - | -2.31% | 6,061 |
| Aug 14, 2025 | 3.67 | 3.90 | 3.67 | 3.90 | - | 2.90% | 12,129 |
| Aug 13, 2025 | 3.73 | 3.79 | 3.65 | 3.79 | - | -0.26% | 8,041 |
| Aug 12, 2025 | 3.80 | 3.85 | 3.74 | 3.80 | - | -0.26% | 4,994 |
| Aug 11, 2025 | 3.86 | 3.89 | 3.73 | 3.81 | - | 2.70% | 3,478 |
| Aug 8, 2025 | 3.90 | 3.99 | 3.63 | 3.71 | - | -4.87% | 8,602 |
| Aug 7, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | - | -0.26% | 12,246 |
| Aug 6, 2025 | 3.90 | 3.98 | 3.90 | 3.91 | - | -1.26% | 3,176 |
| Aug 5, 2025 | 4.05 | 4.05 | 3.95 | 3.96 | - | -1.98% | 7,472 |
| Aug 4, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | - | 1.00% | 2,230 |
| Aug 1, 2025 | 4.05 | 4.14 | 4.00 | 4.00 | - | -1.23% | 5,364 |
| Jul 31, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | - | -3.57% | 5,184 |
| Jul 30, 2025 | 4.14 | 4.20 | 4.03 | 4.20 | - | 3.19% | 8,808 |
| Jul 29, 2025 | 4.05 | 4.19 | 4.00 | 4.07 | - | -1.21% | 2,820 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.09 | 4.12 | - | - | 5,055 |
| Jul 25, 2025 | 4.20 | 4.20 | 3.96 | 4.12 | - | -1.44% | 7,763 |
| Jul 24, 2025 | 4.00 | 4.18 | 3.92 | 4.18 | - | 4.50% | 8,384 |
| Jul 23, 2025 | 3.96 | 4.10 | 3.96 | 4.00 | - | 0.25% | 3,014 |
| Jul 22, 2025 | 4.05 | 4.05 | 3.94 | 3.99 | - | -2.68% | 4,976 |
| Jul 21, 2025 | 4.08 | 4.10 | 4.03 | 4.10 | - | 2.24% | 2,728 |
| Jul 18, 2025 | 4.10 | 4.10 | 3.95 | 4.01 | - | -0.25% | 6,060 |
| Jul 17, 2025 | 3.90 | 4.10 | 3.90 | 4.02 | - | 2.81% | 13,033 |
| Jul 16, 2025 | 3.85 | 4.05 | 3.85 | 3.91 | - | -2.25% | 10,096 |
| Jul 15, 2025 | 3.78 | 4.00 | 3.78 | 4.00 | - | 5.54% | 22,311 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.61 | 3.79 | - | 0.26% | 4,706 |
| Jul 11, 2025 | 3.79 | 3.80 | 3.62 | 3.78 | - | -0.53% | 10,219 |
| Jul 10, 2025 | 3.50 | 3.80 | 3.50 | 3.80 | - | 4.11% | 12,165 |
| Jul 9, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | - | 1.96% | 4,310 |
| Jul 8, 2025 | 3.47 | 3.59 | 3.47 | 3.58 | - | 2.29% | 4,441 |
| Jul 7, 2025 | 3.50 | 3.50 | 3.47 | 3.50 | - | - | 2,585 |
| Jul 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | - |
| Jul 3, 2025 | 3.46 | 3.58 | 3.46 | 3.50 | - | 1.16% | 2,001 |
| Jul 2, 2025 | 3.59 | 3.59 | 3.46 | 3.46 | - | - | 2,233 |
| Jul 1, 2025 | 3.60 | 3.60 | 3.46 | 3.46 | - | -3.35% | 4,629 |
| Jun 30, 2025 | 3.60 | 3.60 | 3.51 | 3.58 | - | 1.99% | 2,386 |
| Jun 27, 2025 | 3.51 | 3.60 | 3.51 | 3.51 | - | 5.09% | 9,555 |
| Jun 26, 2025 | 3.39 | 3.40 | 3.34 | 3.34 | - | -1.47% | 1,252 |
| Jun 25, 2025 | 3.43 | 3.50 | 3.39 | 3.39 | - | -2.87% | 5,227 |
| Jun 24, 2025 | 3.42 | 3.49 | 3.42 | 3.49 | - | 2.05% | 280 |
| Jun 23, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | - | -0.58% | 292 |