Bertrandt Aktiengesellschaft (LON:0NYZ)
London · Delayed Price · Currency is GBP · Price in EUR 8.65
+0.19 (2.25%)
At close: Jul 17, 2026
LON:0NYZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 9.23 | 9.00 | 8.90 | 8.90 | 8.90 | -1.98% | 101 |
| Jun 25, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.09% | - |
| Jun 24, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | - |
| Jun 23, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.13% | - |
| Jun 22, 2026 | 9.10 | 9.38 | 9.38 | 9.38 | 9.38 | -1.88% | 250 |
| Jun 19, 2026 | 9.43 | 9.56 | 9.56 | 9.56 | 9.56 | 1.06% | - |
| Jun 18, 2026 | 9.45 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% | 1 |
| Jun 17, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.53% | - |
| Jun 16, 2026 | 9.29 | 9.42 | 9.36 | 9.36 | 9.36 | -2.09% | - |
| Jun 15, 2026 | 9.14 | 9.56 | 9.56 | 9.56 | 9.56 | 3.35% | 14 |
| Jun 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.33% | - |
| Jun 11, 2026 | 9.55 | 9.22 | 9.22 | 9.22 | 9.22 | -0.43% | 1,033 |
| Jun 10, 2026 | 9.47 | 9.26 | 9.26 | 9.26 | 9.26 | -1.91% | 69 |
| Jun 9, 2026 | 9.45 | 9.54 | 9.44 | 9.44 | 9.44 | -4.65% | 719 |
| Jun 8, 2026 | 9.66 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% | - |
| Jun 5, 2026 | 9.29 | 10.00 | 9.78 | 9.78 | 9.78 | -0.20% | 135 |
| Jun 4, 2026 | 9.70 | 9.82 | 9.80 | 9.80 | 9.80 | 1.24% | 3 |
| Jun 3, 2026 | 9.91 | 9.84 | 9.68 | 9.68 | 9.68 | -2.22% | 264 |
| Jun 2, 2026 | 10.30 | 10.35 | 9.90 | 9.90 | 9.90 | -2.94% | 41 |
| Jun 1, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 1.49% | 1 |
| May 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.47% | - |
| May 28, 2026 | 10.15 | 10.20 | 10.20 | 10.20 | 10.20 | 0.84% | 6 |
| May 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.54% | - |
| May 26, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.26% | - |
| May 22, 2026 | 10.75 | 10.30 | 10.30 | 10.30 | 10.30 | -3.29% | 19 |
| May 21, 2026 | 10.80 | 10.65 | 10.65 | 10.65 | 10.65 | 0.47% | 608 |
| May 20, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 4.43% | 8 |
| May 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.79% | 1 |
| May 18, 2026 | 10.45 | 10.55 | 10.55 | 10.55 | 10.55 | 3.43% | - |
| May 15, 2026 | 9.97 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 491 |
| May 14, 2026 | 9.47 | 10.00 | 9.56 | 10.00 | 10.00 | 7.99% | 7 |
| May 13, 2026 | 9.70 | 9.80 | 9.10 | 9.26 | 9.26 | -3.94% | 104 |
| May 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -2.63% | - |
| May 11, 2026 | 9.96 | 9.94 | 9.90 | 9.90 | 9.90 | -0.60% | 40 |
| May 8, 2026 | 10.30 | 9.96 | 9.96 | 9.96 | 9.96 | -3.30% | 6 |