Broadpeak Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.44	2.44	2.20	2.32	2.32	-4.53%	58,131
Feb 19, 2026	2.36	2.43	2.35	2.43	2.43	-1.22%	19,380
Feb 18, 2026	2.41	2.47	2.35	2.46	2.46	-	17,309
Feb 17, 2026	2.47	2.47	2.38	2.46	2.46	-0.40%	14,678
Feb 16, 2026	2.40	2.48	2.37	2.47	2.47	3.35%	16,340
Feb 13, 2026	2.30	2.40	2.27	2.39	2.39	4.37%	10,618
Feb 12, 2026	2.26	2.35	2.21	2.29	2.29	0.88%	18,386
Feb 11, 2026	2.35	2.35	2.27	2.27	2.27	-0.44%	15,815
Feb 10, 2026	2.35	2.35	2.26	2.28	2.28	-2.56%	15,997
Feb 9, 2026	2.34	2.35	2.28	2.34	2.34	-	21,755
Feb 6, 2026	2.33	2.34	2.26	2.34	2.34	-0.43%	14,569
Feb 5, 2026	2.48	2.48	2.31	2.35	2.35	-3.29%	18,683
Feb 4, 2026	2.52	2.52	2.43	2.43	2.43	-3.57%	18,191
Feb 3, 2026	2.35	2.56	2.33	2.52	2.52	7.69%	32,415
Feb 2, 2026	2.20	2.39	2.20	2.34	2.34	6.36%	39,558
Jan 30, 2026	2.23	2.25	2.18	2.20	2.20	0.92%	13,891
Jan 29, 2026	2.25	2.25	2.18	2.18	2.18	-3.11%	7,532
Jan 28, 2026	2.24	2.25	2.19	2.25	2.25	0.90%	25,707
Jan 27, 2026	2.24	2.24	2.19	2.23	2.23	1.83%	14,316
Jan 26, 2026	2.24	2.24	2.18	2.19	2.19	-1.79%	7,647
Jan 23, 2026	2.22	2.24	2.17	2.23	2.23	1.83%	13,629
Jan 22, 2026	2.23	2.24	2.18	2.19	2.19	-1.79%	25,218
Jan 21, 2026	2.23	2.24	2.17	2.23	2.23	1.83%	14,409
Jan 20, 2026	2.19	2.24	2.18	2.19	2.19	-2.23%	6,756
Jan 19, 2026	2.14	2.24	2.10	2.24	2.24	4.67%	23,957
Jan 16, 2026	2.24	2.24	2.14	2.14	2.14	-4.04%	16,351
Jan 15, 2026	2.19	2.24	2.15	2.23	2.23	1.83%	24,482
Jan 14, 2026	2.13	2.19	2.13	2.19	2.19	0.46%	13,483
Jan 13, 2026	2.10	2.18	2.09	2.18	2.18	1.87%	14,547
Jan 12, 2026	2.20	2.22	2.06	2.14	2.14	-2.73%	37,177
Jan 9, 2026	2.20	2.20	2.19	2.20	2.20	-	15,119
Jan 8, 2026	2.22	2.22	2.18	2.20	2.20	0.46%	18,431
Jan 7, 2026	2.23	2.23	2.18	2.19	2.19	-	41,975
Jan 6, 2026	2.23	2.23	2.17	2.19	2.19	-1.35%	17,380
Jan 5, 2026	2.26	2.26	2.20	2.22	2.22	-1.77%	23,048
Jan 2, 2026	2.30	2.42	2.23	2.26	2.26	3.67%	62,966
Dec 31, 2025	2.20	2.23	2.16	2.18	2.18	-	10,254
Dec 30, 2025	2.18	2.22	2.17	2.18	2.18	-0.46%	15,922
Dec 29, 2025	2.20	2.25	2.15	2.19	2.19	-	31,063
Dec 24, 2025	2.20	2.20	2.11	2.19	2.19	1.86%	17,131
Dec 23, 2025	2.20	2.24	2.12	2.15	2.15	-2.27%	21,005
Dec 22, 2025	2.24	2.25	2.14	2.20	2.20	0.92%	35,485
Dec 19, 2025	2.19	2.25	2.16	2.18	2.18	0.46%	30,144
Dec 18, 2025	2.08	2.27	2.08	2.17	2.17	4.83%	34,080
Dec 17, 2025	2.16	2.22	2.05	2.07	2.07	-5.91%	39,334
Dec 16, 2025	2.19	2.25	2.15	2.20	2.20	-0.90%	26,768
Dec 15, 2025	2.01	2.25	2.01	2.22	2.22	11.00%	140,464
Dec 12, 2025	1.87	2.05	1.86	2.00	2.00	7.53%	51,052
Dec 11, 2025	1.90	1.92	1.86	1.86	1.86	-3.88%	2,428
Dec 10, 2025	1.95	1.96	1.85	1.94	1.94	-1.28%	5,446