Bluestar Adisseo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.01	14.06	13.64	13.80	13.80	-1.99%	21,778,025
Apr 9, 2026	14.11	14.30	13.76	14.08	14.08	0.64%	22,723,047
Apr 8, 2026	14.20	14.49	13.86	13.99	13.99	-5.41%	41,575,106
Apr 7, 2026	14.00	14.87	13.53	14.79	14.79	5.42%	50,880,025
Apr 3, 2026	13.31	14.04	13.06	14.03	14.03	5.33%	24,008,790
Apr 2, 2026	13.25	13.56	13.11	13.32	13.32	0.91%	16,722,140
Apr 1, 2026	13.26	13.46	12.90	13.20	13.20	1.30%	26,475,859
Mar 31, 2026	14.13	14.13	13.03	13.03	13.03	-8.56%	30,968,820
Mar 30, 2026	14.02	14.70	13.86	14.25	14.25	2.44%	30,801,080
Mar 27, 2026	13.53	14.55	13.46	13.91	13.91	2.81%	33,284,146
Mar 26, 2026	13.71	14.13	13.43	13.53	13.53	-1.38%	32,544,520
Mar 25, 2026	13.64	13.84	12.91	13.72	13.72	-1.65%	38,679,860
Mar 24, 2026	14.13	14.15	13.58	13.95	13.95	-1.34%	31,370,110
Mar 23, 2026	13.85	14.66	13.46	14.14	14.14	2.24%	42,493,280
Mar 20, 2026	14.30	14.85	13.74	13.83	13.83	-3.08%	32,335,020
Mar 19, 2026	14.42	14.77	13.95	14.27	14.27	1.21%	41,339,130
Mar 18, 2026	14.05	14.46	13.88	14.10	14.10	-1.33%	37,191,759
Mar 17, 2026	15.25	15.66	14.12	14.29	14.29	-7.27%	56,146,540
Mar 16, 2026	15.52	16.48	15.28	15.41	15.41	-0.32%	44,472,380
Mar 13, 2026	14.43	15.79	13.83	15.46	15.46	7.74%	61,838,890
Mar 12, 2026	14.39	14.90	14.01	14.35	14.35	-1.78%	51,556,485
Mar 11, 2026	13.22	14.61	13.06	14.61	14.61	10.02%	54,085,040
Mar 10, 2026	13.74	13.74	12.65	13.28	13.28	-3.77%	43,058,190
Mar 9, 2026	13.33	13.90	13.03	13.80	13.80	2.22%	57,951,970
Mar 6, 2026	12.85	13.73	12.80	13.50	13.50	5.97%	37,939,920
Mar 5, 2026	12.05	12.88	12.05	12.74	12.74	7.97%	43,598,580
Mar 4, 2026	11.75	12.09	11.64	11.80	11.80	-1.01%	29,225,830
Mar 3, 2026	12.10	12.64	11.80	11.92	11.92	2.23%	57,740,550
Mar 2, 2026	11.18	11.81	11.11	11.66	11.66	3.64%	35,523,580
Feb 27, 2026	10.87	11.39	10.71	11.25	11.25	2.65%	24,978,080
Feb 26, 2026	10.50	11.28	10.48	10.96	10.91	4.68%	34,654,620
Feb 25, 2026	10.38	10.54	10.32	10.47	10.42	0.67%	18,064,550
Feb 24, 2026	10.16	10.59	9.99	10.40	10.35	2.97%	24,662,050
Feb 13, 2026	10.40	10.47	10.07	10.10	10.05	-3.63%	17,083,500
Feb 12, 2026	10.50	10.71	10.19	10.48	10.43	-1.60%	30,016,650
Feb 11, 2026	10.05	10.87	10.00	10.65	10.60	6.50%	43,052,390
Feb 10, 2026	9.80	10.22	9.63	10.00	9.95	1.83%	29,282,520
Feb 9, 2026	9.60	9.85	9.44	9.82	9.77	2.72%	20,442,660
Feb 6, 2026	9.30	9.61	9.18	9.56	9.52	2.69%	14,216,220
Feb 5, 2026	9.36	9.45	9.25	9.31	9.27	-0.32%	6,913,140
Feb 4, 2026	9.29	9.39	9.20	9.34	9.30	0.65%	6,499,661
Feb 3, 2026	9.17	9.29	9.14	9.28	9.24	1.98%	8,294,030
Feb 2, 2026	9.49	9.57	9.10	9.10	9.06	-5.11%	14,411,500
Jan 30, 2026	9.58	9.68	9.42	9.59	9.55	-0.42%	10,775,540
Jan 29, 2026	9.59	9.68	9.55	9.63	9.59	0.42%	10,792,480
Jan 28, 2026	9.46	9.66	9.43	9.59	9.55	1.37%	10,804,870
Jan 27, 2026	9.54	9.62	9.41	9.46	9.42	-0.84%	9,453,243
Jan 26, 2026	9.60	9.63	9.47	9.54	9.50	-0.42%	10,356,320
Jan 23, 2026	9.50	9.64	9.46	9.58	9.54	1.05%	12,324,520
Jan 22, 2026	9.42	9.49	9.33	9.48	9.44	1.07%	8,370,780