BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.400 | 3.400 | 3.270 | 3.390 | 3.390 | 7,937 |
| 2024-09-04 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 1,210 |
| 2024-09-03 | 3.400 | 3.400 | 3.310 | 3.390 | 3.390 | 6,255 |
| 2024-09-02 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 1,703 |
| 2024-08-30 | 3.540 | 3.540 | 3.360 | 3.430 | 3.430 | 4,313 |
| 2024-08-29 | 3.500 | 3.560 | 3.460 | 3.460 | 3.460 | 9,812 |
| 2024-08-28 | 3.470 | 3.570 | 3.350 | 3.500 | 3.500 | 26,613 |
| 2024-08-27 | 3.580 | 3.600 | 3.300 | 3.490 | 3.490 | 57,535 |
| 2024-08-26 | 3.450 | 3.480 | 3.390 | 3.430 | 3.430 | 11,826 |
| 2024-08-23 | 3.350 | 3.500 | 3.350 | 3.490 | 3.490 | 10,762 |
| 2024-08-22 | 3.390 | 3.400 | 3.370 | 3.390 | 3.390 | 12,917 |
| 2024-08-21 | 3.400 | 3.400 | 3.330 | 3.360 | 3.360 | 12,164 |
| 2024-08-20 | 3.340 | 3.400 | 3.310 | 3.360 | 3.360 | 10,931 |
| 2024-08-19 | 3.340 | 3.340 | 3.300 | 3.320 | 3.320 | 2,678 |
| 2024-08-16 | 3.300 | 3.350 | 3.240 | 3.250 | 3.250 | 13,531 |
| 2024-08-15 | 3.280 | 3.300 | 3.230 | 3.230 | 3.230 | 424 |
| 2024-08-14 | 3.280 | 3.280 | 3.250 | 3.280 | 3.280 | 944 |
| 2024-08-13 | 3.280 | 3.280 | 3.200 | 3.280 | 3.280 | 6,040 |
| 2024-08-12 | 3.280 | 3.280 | 3.160 | 3.200 | 3.200 | 8,352 |
| 2024-08-09 | 3.230 | 3.230 | 2.930 | 3.150 | 3.150 | 6,298 |
| 2024-08-08 | 2.850 | 3.200 | 2.850 | 3.200 | 3.200 | 16,218 |
| 2024-08-07 | 2.800 | 2.950 | 2.800 | 2.930 | 2.930 | 1,255 |
| 2024-08-06 | 2.790 | 2.890 | 2.750 | 2.810 | 2.810 | 34,777 |
| 2024-08-05 | 2.800 | 2.800 | 2.610 | 2.780 | 2.780 | 16,289 |
| 2024-08-02 | 2.980 | 2.980 | 2.750 | 2.850 | 2.850 | 19,447 |
| 2024-08-01 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 921 |
| 2024-07-31 | 2.980 | 2.990 | 2.970 | 2.970 | 2.970 | 2,809 |
| 2024-07-30 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 3,231 |
| 2024-07-29 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 4,155 |
| 2024-07-26 | 3.080 | 3.100 | 3.000 | 3.100 | 3.100 | 7,847 |
| 2024-07-25 | 3.050 | 3.080 | 3.030 | 3.080 | 3.080 | 538 |
| 2024-07-24 | 3.050 | 3.050 | 3.040 | 3.050 | 3.050 | 547 |
| 2024-07-23 | 3.030 | 3.080 | 3.030 | 3.050 | 3.050 | 835 |
| 2024-07-22 | 3.170 | 3.170 | 3.060 | 3.080 | 3.080 | 1,180 |
| 2024-07-19 | 3.050 | 3.110 | 3.050 | 3.110 | 3.110 | 649 |
| 2024-07-18 | 3.050 | 3.110 | 3.020 | 3.050 | 3.050 | 2,414 |
| 2024-07-17 | 3.110 | 3.120 | 3.030 | 3.050 | 3.050 | 4,935 |
| 2024-07-16 | 3.150 | 3.200 | 3.070 | 3.130 | 3.130 | 5,467 |
| 2024-07-15 | 3.150 | 3.150 | 3.000 | 3.050 | 3.050 | 8,392 |
| 2024-07-12 | 3.180 | 3.240 | 3.050 | 3.170 | 3.170 | 5,129 |
| 2024-07-11 | 3.330 | 3.330 | 3.060 | 3.060 | 3.060 | 12,172 |
| 2024-07-10 | 3.510 | 3.510 | 3.360 | 3.360 | 3.360 | 28,105 |
| 2024-07-09 | 3.470 | 3.690 | 3.380 | 3.420 | 3.420 | 36,442 |
| 2024-07-08 | 2.950 | 3.230 | 2.920 | 3.230 | 3.230 | 9,126 |
| 2024-07-05 | 2.750 | 2.940 | 2.750 | 2.890 | 2.890 | 28,657 |
| 2024-07-04 | 2.750 | 2.750 | 2.670 | 2.690 | 2.690 | 4,192 |
| 2024-07-03 | 2.700 | 2.750 | 2.700 | 2.750 | 2.750 | 1,376 |
| 2024-07-02 | 2.780 | 2.780 | 2.700 | 2.700 | 2.700 | 1,334 |
| 2024-07-01 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 441 |
| 2024-06-28 | 2.780 | 2.780 | 2.650 | 2.770 | 2.770 | 6,918 |
| 2024-06-27 | 2.740 | 2.800 | 2.660 | 2.800 | 2.800 | 7,715 |
| 2024-06-26 | 2.810 | 2.810 | 2.700 | 2.800 | 2.800 | 7,562 |
| 2024-06-25 | 2.840 | 2.840 | 2.740 | 2.800 | 2.800 | 4,281 |
| 2024-06-24 | 2.750 | 2.840 | 2.750 | 2.840 | 2.840 | 3,157 |
| 2024-06-21 | 2.920 | 2.940 | 2.800 | 2.900 | 2.900 | 4,939 |
| 2024-06-20 | 2.900 | 2.920 | 2.850 | 2.910 | 2.910 | 1,095 |
| 2024-06-19 | 2.850 | 2.880 | 2.850 | 2.880 | 2.880 | 1,766 |
| 2024-06-18 | 2.660 | 2.920 | 2.660 | 2.850 | 2.850 | 9,038 |
| 2024-06-17 | 2.700 | 2.760 | 2.490 | 2.650 | 2.650 | 42,542 |
| 2024-06-14 | 2.950 | 2.950 | 2.530 | 2.800 | 2.800 | 35,868 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.