Bertrandt Aktiengesellschaft (LON:0NYZ)
London · Delayed Price · Currency is GBP · Price in EUR 9.21
+0.11 (1.21%)
At close: Sep 4, 2026
LON:0NYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.21% | - |
| Sep 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.30% | - |
| Sep 2, 2026 | 9.23 | 9.22 | 9.22 | 9.22 | 9.22 | -0.11% | 37 |
| Sep 1, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.43% | - |
| Aug 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Aug 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.72% | - |
| Aug 27, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.38% | - |
| Aug 26, 2026 | 9.33 | 9.42 | 9.42 | 9.42 | 9.42 | 3.52% | 4 |
| Aug 25, 2026 | 8.57 | 9.10 | 8.66 | 9.10 | 9.10 | -0.44% | 1 |
| Aug 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 6.03% | - |
| Aug 21, 2026 | 8.84 | 8.62 | 8.62 | 8.62 | 8.62 | -4.65% | 2 |
| Aug 20, 2026 | 8.92 | 9.04 | 8.92 | 9.04 | 9.04 | 6.60% | 3 |
| Aug 19, 2026 | 8.67 | 8.48 | 8.48 | 8.48 | 8.48 | -1.74% | 2 |
| Aug 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.58% | - |
| Aug 17, 2026 | 8.67 | 8.80 | 8.68 | 8.68 | 8.68 | 0.35% | 1 |
| Aug 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.29% | - |
| Aug 13, 2026 | 8.65 | 8.54 | 8.54 | 8.54 | 8.54 | -1.73% | 1 |
| Aug 12, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.93% | - |
| Aug 11, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% | - |
| Aug 10, 2026 | 8.73 | 8.64 | 8.62 | 8.64 | 8.64 | -2.26% | 511 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 3.27% | 1 |
| Aug 6, 2026 | 8.82 | 8.56 | 8.56 | 8.56 | 8.56 | -2.73% | 858 |
| Aug 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.80% | - |
| Aug 4, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% | - |
| Aug 3, 2026 | 8.67 | 8.72 | 8.72 | 8.72 | 8.72 | 0.58% | 2 |
| Jul 31, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.70% | - |
| Jul 30, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.99% | - |
| Jul 29, 2026 | 8.57 | 8.54 | 8.36 | 8.36 | 8.36 | -1.99% | 12 |
| Jul 28, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.55% | - |
| Jul 27, 2026 | 8.41 | 8.44 | 8.40 | 8.40 | 8.40 | -0.59% | 1 |
| Jul 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Jul 23, 2026 | 8.34 | 8.30 | 8.20 | 8.20 | 8.20 | -2.50% | 6 |
| Jul 22, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.18% | - |
| Jul 21, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -1.39% | - |
| Jul 20, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% | - |
| Jul 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.25% | - |
| Jul 16, 2026 | 8.57 | 8.62 | 8.46 | 8.46 | 8.46 | -1.63% | 2 |
| Jul 15, 2026 | 8.59 | 8.60 | 8.60 | 8.60 | 8.60 | -1.60% | 1 |
| Jul 14, 2026 | 8.84 | 8.98 | 8.74 | 8.74 | 8.74 | -0.91% | 3 |
| Jul 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.43% | - |
| Jul 10, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4.39% | - |
| Jul 9, 2026 | 8.82 | 8.76 | 8.64 | 8.66 | 8.66 | -1.81% | 102 |
| Jul 8, 2026 | 9.14 | 8.84 | 8.82 | 8.82 | 8.82 | -10.55% | 251 |
| Jul 7, 2026 | 9.35 | 9.86 | 9.86 | 9.86 | 9.86 | 9.80% | 1 |
| Jul 6, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% | 750 |
| Jul 3, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.84% | - |
| Jul 2, 2026 | 8.77 | 9.14 | 9.14 | 9.14 | 9.14 | 3.39% | 12 |
| Jul 1, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.90% | - |
| Jun 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% | - |
| Jun 29, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | - |