Skip to main content
logo
Blende Silver Corp. (FRA:BCW1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0700
-0.0010 (-1.41%)
Last updated: Feb 23, 2026, 8:10 AM CET

Blende Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20260.070.070.070.07--1.41%-
Feb 20, 20260.070.070.070.070.074.41%-
Feb 19, 20260.070.070.070.070.07--
Feb 18, 20260.070.070.070.070.07-23.16%-
Feb 17, 20260.070.090.070.090.0930.15%14,000
Feb 16, 20260.070.070.070.070.07-6.85%-
Feb 13, 20260.070.070.070.070.076.57%-
Feb 12, 20260.080.100.070.070.07-12.18%30,000
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.090.090.080.080.08-10.34%-
Feb 9, 20260.080.090.080.090.0921.68%-
Feb 6, 20260.100.100.070.070.07-7.74%-
Feb 5, 20260.110.110.070.080.08-13.89%7,000
Feb 4, 20260.110.130.090.090.09-9.55%5,000
Feb 3, 20260.110.110.080.100.10-2.45%5,000
Feb 2, 20260.110.110.100.100.10-9,000
Jan 30, 20260.110.130.080.100.10-16.39%12,000
Jan 29, 20260.120.120.110.120.128.93%4,750
Jan 28, 20260.110.110.110.110.117.69%-
Jan 27, 20260.100.110.100.100.10-7.14%36,000
Jan 26, 20260.150.160.110.110.11-22.76%26,466
Jan 23, 20260.140.150.140.150.1515.08%51,927
Jan 22, 20260.140.150.120.130.13-3.08%26,000
Jan 21, 20260.100.160.100.130.1327.45%267,956
Jan 20, 20260.100.100.100.100.1012.71%-
Jan 19, 20260.080.110.080.090.0911.04%10,000
Jan 16, 20260.070.090.070.080.083.82%159,000
Jan 15, 20260.060.090.060.080.0838.94%106,470
Jan 14, 20260.050.060.050.060.065.61%-
Jan 13, 20260.040.060.040.050.05-10.08%-
Jan 12, 20260.070.070.050.060.0611.21%15,000
Jan 9, 20260.050.060.050.050.05--
Jan 8, 20260.060.060.050.050.05-5.31%-
Jan 7, 20260.040.060.040.060.06--
Jan 6, 20260.060.060.050.060.06-5.83%-
Jan 5, 20260.060.060.060.060.06--
Jan 2, 20260.040.090.040.060.0627.66%3,181
Dec 30, 20250.050.050.050.050.05-17.54%-
Dec 29, 20250.060.070.060.060.06-10.94%98,146
Dec 23, 20250.060.060.060.060.06-3.03%210,247
Dec 22, 20250.080.080.060.070.0710.00%9,246
Dec 19, 20250.060.080.060.060.060.84%15,000
Dec 18, 20250.050.060.050.060.065.31%-
Dec 17, 20250.050.060.050.060.0611.88%-
Dec 16, 20250.060.060.040.050.05-19.20%-
Dec 15, 20250.050.060.050.060.065.04%-
Dec 12, 20250.060.060.060.060.06--
Dec 11, 20250.050.060.050.060.0625.26%-
Dec 10, 20250.040.050.040.050.0514.46%-
Dec 9, 20250.040.040.040.040.049.21%-