Bizlink Holding Inc. (LUX:207608050)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 31.00
-1.00 (-3.13%)
At close: Aug 22, 2025
Bizlink Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jul 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jul 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.03% | - |
| Jul 16, 2025 | 29.17 | 29.17 | 29.17 | 29.51 | 29.17 | -1.32% | - |
| Jul 15, 2025 | 29.56 | 29.56 | 29.56 | 29.90 | 29.56 | 1.34% | - |
| Jul 14, 2025 | 29.17 | 29.17 | 29.17 | 29.51 | 29.17 | -2.61% | - |
| Jul 11, 2025 | 29.96 | 29.96 | 29.96 | 30.30 | 29.96 | -1.92% | - |
| Jul 10, 2025 | 30.54 | 30.54 | 30.54 | 30.89 | 30.54 | -2.50% | - |
| Jul 9, 2025 | 31.33 | 31.33 | 31.33 | 31.68 | 31.33 | 5.96% | - |
| Jul 8, 2025 | 29.56 | 29.56 | 29.56 | 29.90 | 29.56 | 2.03% | - |
| Jul 7, 2025 | 28.98 | 28.98 | 28.98 | 29.31 | 28.98 | -3.27% | - |
| Jul 4, 2025 | 29.96 | 29.96 | 29.96 | 30.30 | 29.96 | 2.00% | - |
| Jul 3, 2025 | 29.37 | 29.37 | 29.37 | 29.70 | 29.37 | 4.17% | - |
| Jul 2, 2025 | 28.19 | 28.19 | 28.19 | 28.52 | 28.19 | -0.69% | - |
| Jul 1, 2025 | 28.39 | 28.39 | 28.39 | 28.71 | 28.39 | - | - |
| Jun 30, 2025 | 28.39 | 28.39 | 28.39 | 28.71 | 28.39 | 4.32% | - |
| Jun 27, 2025 | 27.21 | 27.21 | 27.21 | 27.53 | 27.21 | 0.72% | - |
| Jun 26, 2025 | 27.02 | 27.02 | 27.02 | 27.33 | 27.02 | - | - |
| Jun 25, 2025 | 27.02 | 27.02 | 27.02 | 27.33 | 27.02 | 2.22% | - |
| Jun 24, 2025 | 26.43 | 26.43 | 26.43 | 26.73 | 26.43 | 2.27% | - |
| Jun 23, 2025 | 25.84 | 25.84 | 25.84 | 26.14 | 25.84 | 1.54% | - |
| Jun 20, 2025 | 25.45 | 25.45 | 25.45 | 25.74 | 25.45 | - | - |
| Jun 19, 2025 | 25.45 | 25.45 | 25.45 | 25.74 | 25.45 | -2.26% | - |
| Jun 18, 2025 | 26.04 | 26.04 | 26.04 | 26.34 | 26.04 | 0.76% | - |
| Jun 17, 2025 | 25.84 | 25.84 | 25.84 | 26.14 | 25.84 | 1.54% | - |
| Jun 16, 2025 | 25.45 | 25.45 | 25.45 | 25.74 | 25.45 | 2.36% | - |