Broadpeak Société anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	2.25	2.29	2.24	2.29	2.29	1.78%	2,987
Mar 19, 2026	2.16	2.28	2.15	2.25	2.25	4.65%	17,560
Mar 18, 2026	2.18	2.22	2.15	2.15	2.15	-3.15%	10,062
Mar 17, 2026	2.20	2.24	2.18	2.22	2.22	-0.89%	6,688
Mar 16, 2026	2.18	2.24	2.18	2.24	2.24	1.82%	3,974
Mar 13, 2026	2.22	2.22	2.14	2.20	2.20	2.80%	4,119
Mar 12, 2026	2.20	2.24	2.13	2.14	2.14	-	16,575
Mar 11, 2026	2.19	2.19	2.14	2.14	2.14	-2.73%	4,806
Mar 10, 2026	2.13	2.20	2.02	2.20	2.20	2.80%	19,056
Mar 9, 2026	2.26	2.26	2.00	2.14	2.14	-3.17%	25,889
Mar 6, 2026	2.27	2.29	2.20	2.21	2.21	-1.78%	12,916
Mar 5, 2026	2.34	2.34	2.24	2.25	2.25	-3.02%	6,664
Mar 4, 2026	2.19	2.32	2.19	2.32	2.32	5.94%	11,747
Mar 3, 2026	2.32	2.32	2.19	2.19	2.19	-6.01%	37,066
Mar 2, 2026	2.40	2.40	2.28	2.33	2.33	-2.92%	14,146