Bizlink Holding Inc. (LUX:207608050)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 33.80
+1.60 (4.97%)
At close: Sep 30, 2025
Bizlink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | - |
| Sep 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Sep 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -9.44% | - |
| Sep 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Sep 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Sep 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 16, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Sep 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Sep 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Sep 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Sep 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.89% | - |
| Sep 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Sep 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Sep 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Sep 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 9.49% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Sep 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Sep 1, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -9.66% | - |
| Aug 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 9.32% | - |
| Aug 28, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Aug 27, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Aug 26, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Aug 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 4.58% | - |
| Aug 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Aug 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Aug 15, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Aug 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Aug 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Aug 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 4.49% | - |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 6.12% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Aug 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.23% | - |
| Aug 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.33% | - |
| Aug 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jul 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Jul 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96% | - |
| Jul 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| Jul 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Jul 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jul 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |