Broadpeak Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	2.28	2.30	2.27	2.27	2.27	-1.30%	8,094
Sep 10, 2026	2.28	2.34	2.28	2.30	2.30	-	8,957
Sep 9, 2026	2.35	2.35	2.28	2.30	2.30	-0.86%	5,779
Sep 8, 2026	2.34	2.35	2.31	2.32	2.32	-0.85%	1,052
Sep 7, 2026	2.34	2.34	2.32	2.34	2.34	0.86%	1,306
Sep 4, 2026	2.32	2.36	2.32	2.32	2.32	-0.85%	1,168
Sep 3, 2026	2.33	2.34	2.31	2.34	2.34	-	3,823
Sep 2, 2026	2.32	2.35	2.29	2.34	2.34	0.86%	7,379
Sep 1, 2026	2.33	2.37	2.28	2.32	2.32	-1.28%	4,862
Aug 31, 2026	2.28	2.36	2.28	2.35	2.35	-	5,857
Aug 28, 2026	2.33	2.37	2.30	2.35	2.35	-	5,272
Aug 27, 2026	2.35	2.37	2.35	2.35	2.35	-	1,047
Aug 26, 2026	2.34	2.36	2.34	2.35	2.35	0.43%	3,364
Aug 25, 2026	2.35	2.35	2.34	2.34	2.34	0.43%	1,140
Aug 24, 2026	2.33	2.36	2.33	2.33	2.33	-0.85%	5,375
Aug 21, 2026	2.30	2.35	2.30	2.35	2.35	0.43%	2,072
Aug 20, 2026	2.35	2.35	2.28	2.34	2.34	-0.85%	8,289
Aug 19, 2026	2.37	2.37	2.30	2.36	2.36	0.43%	5,024
Aug 18, 2026	2.33	2.38	2.30	2.35	2.35	0.43%	2,450
Aug 17, 2026	2.35	2.36	2.31	2.34	2.34	-0.43%	2,791
Aug 14, 2026	2.37	2.37	2.33	2.35	2.35	0.43%	1,134
Aug 13, 2026	2.37	2.37	2.30	2.34	2.34	1.30%	9,590
Aug 12, 2026	2.36	2.36	2.31	2.31	2.31	-1.70%	7,093
Aug 11, 2026	2.32	2.36	2.30	2.35	2.35	1.29%	3,858
Aug 10, 2026	2.35	2.37	2.26	2.32	2.32	-2.52%	11,938
Aug 7, 2026	2.32	2.38	2.31	2.38	2.38	3.48%	7,487
Aug 6, 2026	2.34	2.40	2.26	2.30	2.30	-2.95%	12,399
Aug 5, 2026	2.40	2.40	2.37	2.37	2.37	-0.84%	2,731
Aug 4, 2026	2.37	2.40	2.37	2.39	2.39	0.84%	2,108
Aug 3, 2026	2.39	2.40	2.34	2.37	2.37	-1.25%	5,234
Jul 31, 2026	2.40	2.40	2.34	2.40	2.40	0.42%	3,163
Jul 30, 2026	2.35	2.39	2.34	2.39	2.39	1.70%	9,596
Jul 29, 2026	2.38	2.38	2.35	2.35	2.35	-0.42%	2,097
Jul 28, 2026	2.36	2.36	2.26	2.36	2.36	0.43%	10,053
Jul 27, 2026	2.38	2.40	2.30	2.35	2.35	-1.26%	9,273
Jul 24, 2026	2.38	2.47	2.20	2.38	2.38	-9.51%	110,608
Jul 23, 2026	2.54	2.63	2.54	2.63	2.63	1.15%	29,460
Jul 22, 2026	2.50	2.60	2.49	2.60	2.60	3.59%	12,762
Jul 21, 2026	2.52	2.54	2.50	2.51	2.51	-0.79%	6,157
Jul 20, 2026	2.51	2.56	2.51	2.53	2.53	-	4,693
Jul 17, 2026	2.57	2.57	2.51	2.53	2.53	-1.17%	7,799
Jul 16, 2026	2.63	2.63	2.54	2.56	2.56	-2.66%	19,678
Jul 15, 2026	2.68	2.70	2.58	2.63	2.63	-1.87%	32,479
Jul 14, 2026	2.70	2.70	2.60	2.68	2.68	2.68%	46,006
Jul 13, 2026	2.58	2.72	2.56	2.61	2.61	1.95%	56,266
Jul 10, 2026	2.47	2.58	2.47	2.56	2.56	2.40%	9,577
Jul 9, 2026	2.47	2.51	2.47	2.50	2.50	1.21%	5,118
Jul 8, 2026	2.60	2.60	2.47	2.47	2.47	-5.00%	28,135
Jul 7, 2026	2.56	2.80	2.54	2.60	2.60	2.36%	38,657
Jul 6, 2026	2.48	2.59	2.40	2.54	2.54	5.83%	54,182