Broadpeak Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.45	2.49	2.42	2.42	2.42	-	28,999
Jun 2, 2026	2.43	2.45	2.39	2.42	2.42	1.26%	20,193
Jun 1, 2026	2.41	2.45	2.38	2.39	2.39	-0.42%	30,748
May 29, 2026	2.35	2.41	2.35	2.40	2.40	0.42%	11,968
May 28, 2026	2.40	2.41	2.35	2.39	2.39	1.27%	14,352
May 27, 2026	2.40	2.40	2.30	2.36	2.36	-1.67%	17,046
May 26, 2026	2.36	2.40	2.36	2.40	2.40	1.69%	11,654
May 25, 2026	2.39	2.40	2.35	2.36	2.36	-1.26%	8,013
May 22, 2026	2.37	2.39	2.33	2.39	2.39	1.70%	16,028
May 21, 2026	2.32	2.36	2.28	2.35	2.35	3.07%	20,760
May 20, 2026	2.28	2.34	2.28	2.28	2.28	-2.56%	9,081
May 19, 2026	2.37	2.37	2.27	2.34	2.34	-0.85%	21,816
May 18, 2026	2.37	2.37	2.32	2.36	2.36	0.43%	4,381
May 15, 2026	2.38	2.38	2.30	2.35	2.35	1.29%	12,906
May 14, 2026	2.31	2.37	2.31	2.32	2.32	-	9,139
May 13, 2026	2.33	2.38	2.32	2.32	2.32	-0.85%	13,433
May 12, 2026	2.40	2.42	2.32	2.34	2.34	-2.50%	19,283
May 11, 2026	2.47	2.47	2.35	2.40	2.40	-2.04%	45,568
May 8, 2026	2.40	2.53	2.40	2.45	2.45	4.70%	77,263
May 7, 2026	2.32	2.34	2.27	2.34	2.34	1.74%	15,234
May 6, 2026	2.23	2.30	2.23	2.30	2.30	3.14%	15,934
May 5, 2026	2.22	2.23	2.17	2.23	2.23	0.90%	5,514
May 4, 2026	2.20	2.21	2.16	2.21	2.21	-1.34%	7,818
Apr 30, 2026	2.25	2.25	2.18	2.24	2.24	0.90%	9,293
Apr 29, 2026	2.26	2.27	2.21	2.22	2.22	-0.45%	9,161
Apr 28, 2026	2.31	2.31	2.23	2.23	2.23	-2.19%	11,234
Apr 27, 2026	2.24	2.28	2.23	2.28	2.28	2.24%	3,263
Apr 24, 2026	2.27	2.28	2.23	2.23	2.23	-2.19%	5,192
Apr 23, 2026	2.27	2.29	2.22	2.28	2.28	2.70%	10,713
Apr 22, 2026	2.28	2.32	2.22	2.22	2.22	-1.77%	12,795
Apr 21, 2026	2.25	2.34	2.23	2.26	2.26	1.35%	12,162
Apr 20, 2026	2.28	2.30	2.20	2.23	2.23	-3.46%	16,574
Apr 17, 2026	2.44	2.46	2.31	2.31	2.31	-2.53%	74,336
Apr 16, 2026	2.29	2.43	2.15	2.37	2.37	11.79%	67,473
Apr 15, 2026	2.26	2.27	2.12	2.12	2.12	-5.36%	9,252
Apr 14, 2026	2.11	2.27	2.03	2.24	2.24	6.16%	16,810
Apr 13, 2026	2.12	2.13	2.05	2.11	2.11	-0.47%	5,302
Apr 10, 2026	2.11	2.12	2.05	2.12	2.12	0.47%	3,847
Apr 9, 2026	2.08	2.11	2.01	2.11	2.11	4.46%	7,413
Apr 8, 2026	2.09	2.09	2.02	2.02	2.02	-1.94%	4,025
Apr 7, 2026	2.00	2.18	2.00	2.06	2.06	3.26%	7,522
Apr 2, 2026	1.84	2.00	1.82	2.00	2.00	1.53%	28,260
Apr 1, 2026	2.00	2.00	1.95	1.97	1.97	-0.76%	5,320
Mar 31, 2026	1.99	2.01	1.91	1.98	1.98	-0.50%	7,082
Mar 30, 2026	2.17	2.17	1.96	1.99	1.99	-8.29%	25,553
Mar 27, 2026	2.25	2.25	2.17	2.17	2.17	-3.56%	2,603
Mar 26, 2026	2.29	2.30	2.25	2.25	2.25	-2.17%	8,018
Mar 25, 2026	2.26	2.31	2.26	2.30	2.30	1.77%	6,258
Mar 24, 2026	2.27	2.30	2.26	2.26	2.26	-1.74%	2,622
Mar 23, 2026	2.21	2.32	2.18	2.30	2.30	0.44%	18,491