Broadpeak Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	2.20	2.22	2.18	2.19	2.19	-1.35%	8,974
Jun 22, 2026	2.15	2.22	2.15	2.22	2.22	1.37%	9,169
Jun 19, 2026	2.24	2.24	2.11	2.19	2.19	-2.67%	8,115
Jun 18, 2026	2.25	2.26	2.12	2.25	2.25	0.90%	17,331
Jun 17, 2026	2.24	2.25	2.23	2.23	2.23	-	3,135
Jun 16, 2026	2.25	2.25	2.23	2.23	2.23	-1.76%	10,695
Jun 15, 2026	2.34	2.34	2.25	2.27	2.27	-2.99%	25,108
Jun 12, 2026	2.38	2.38	2.34	2.34	2.34	-2.09%	3,135
Jun 11, 2026	2.39	2.39	2.30	2.39	2.39	-	6,656
Jun 10, 2026	2.40	2.40	2.23	2.39	2.39	-0.42%	22,037
Jun 9, 2026	2.37	2.42	2.37	2.40	2.40	1.27%	5,595
Jun 8, 2026	2.40	2.44	2.36	2.37	2.37	-0.42%	7,907
Jun 5, 2026	2.46	2.46	2.38	2.38	2.38	-1.24%	24,074
Jun 4, 2026	2.40	2.42	2.40	2.41	2.41	-0.41%	7,767
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