BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 5,935 |
| 2024-06-12 | 3.080 | 3.080 | 3.010 | 3.020 | 3.020 | 4,826 |
| 2024-06-11 | 3.080 | 3.120 | 3.050 | 3.080 | 3.080 | 10,267 |
| 2024-06-10 | 3.190 | 3.190 | 3.080 | 3.130 | 3.130 | 7,516 |
| 2024-06-07 | 3.240 | 3.240 | 3.150 | 3.190 | 3.190 | 21,214 |
| 2024-06-06 | 3.300 | 3.300 | 3.200 | 3.240 | 3.240 | 11,432 |
| 2024-06-05 | 3.300 | 3.350 | 3.250 | 3.340 | 3.340 | 7,257 |
| 2024-06-04 | 3.320 | 3.370 | 3.300 | 3.350 | 3.350 | 2,055 |
| 2024-06-03 | 3.370 | 3.370 | 3.300 | 3.300 | 3.300 | 2,938 |
| 2024-05-31 | 3.350 | 3.360 | 3.300 | 3.360 | 3.360 | 2,079 |
| 2024-05-30 | 3.350 | 3.370 | 3.300 | 3.370 | 3.370 | 497 |
| 2024-05-29 | 3.330 | 3.400 | 3.300 | 3.300 | 3.300 | 4,529 |
| 2024-05-28 | 3.500 | 3.550 | 3.200 | 3.330 | 3.330 | 23,803 |
| 2024-05-27 | 3.550 | 3.590 | 3.510 | 3.510 | 3.510 | 9,502 |
| 2024-05-24 | 3.680 | 3.690 | 3.550 | 3.580 | 3.580 | 12,415 |
| 2024-05-23 | 3.770 | 3.770 | 3.660 | 3.660 | 3.660 | 6,006 |
| 2024-05-22 | 3.900 | 3.900 | 3.760 | 3.780 | 3.780 | 9,482 |
| 2024-05-21 | 3.800 | 3.930 | 3.800 | 3.930 | 3.930 | 12,490 |
| 2024-05-20 | 4.000 | 4.000 | 3.680 | 3.800 | 3.800 | 22,208 |
| 2024-05-17 | 4.140 | 4.140 | 4.040 | 4.040 | 4.040 | 12,068 |
| 2024-05-16 | 4.160 | 4.190 | 4.100 | 4.130 | 4.130 | 20,813 |
| 2024-05-15 | 4.120 | 4.160 | 4.070 | 4.150 | 4.150 | 7,236 |
| 2024-05-14 | 4.150 | 4.160 | 4.100 | 4.160 | 4.160 | 5,307 |
| 2024-05-13 | 4.080 | 4.160 | 4.070 | 4.100 | 4.100 | 2,609 |
| 2024-05-10 | 4.220 | 4.220 | 4.060 | 4.070 | 4.070 | 6,742 |
| 2024-05-09 | 4.100 | 4.150 | 4.090 | 4.090 | 4.090 | 5,278 |
| 2024-05-08 | 4.150 | 4.150 | 4.080 | 4.080 | 4.080 | 5,584 |
| 2024-05-07 | 4.160 | 4.200 | 4.050 | 4.050 | 4.050 | 12,223 |
| 2024-05-06 | 4.000 | 4.170 | 3.950 | 4.170 | 4.170 | 18,743 |
| 2024-05-03 | 3.990 | 4.000 | 3.900 | 3.910 | 3.910 | 18,498 |
| 2024-05-02 | 3.980 | 4.050 | 3.880 | 3.900 | 3.900 | 20,301 |
| 2024-04-30 | 3.960 | 3.990 | 3.810 | 3.810 | 3.810 | 21,723 |
| 2024-04-29 | 4.050 | 4.130 | 3.820 | 3.960 | 3.960 | 30,985 |
| 2024-04-26 | 3.780 | 3.810 | 3.700 | 3.810 | 3.810 | 310 |
| 2024-04-25 | 3.700 | 3.810 | 3.650 | 3.790 | 3.790 | 10,890 |
| 2024-04-24 | 3.750 | 3.840 | 3.750 | 3.750 | 3.750 | 2,904 |
| 2024-04-23 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 5,148 |
| 2024-04-22 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 6,822 |
| 2024-04-19 | 3.820 | 3.840 | 3.580 | 3.800 | 3.800 | 7,354 |
| 2024-04-18 | 3.840 | 3.900 | 3.660 | 3.850 | 3.850 | 14,810 |
| 2024-04-17 | 3.820 | 3.900 | 3.820 | 3.860 | 3.860 | 1,415 |
| 2024-04-16 | 3.800 | 3.950 | 3.730 | 3.950 | 3.950 | 31,200 |
| 2024-04-15 | 4.150 | 4.150 | 4.000 | 4.050 | 4.050 | 19,661 |
| 2024-04-12 | 4.300 | 4.330 | 4.120 | 4.270 | 4.270 | 12,223 |
| 2024-04-11 | 4.250 | 4.340 | 4.250 | 4.300 | 4.300 | 16,101 |
| 2024-04-10 | 4.310 | 4.310 | 4.150 | 4.300 | 4.300 | 16,883 |
| 2024-04-09 | 4.300 | 4.340 | 4.150 | 4.270 | 4.270 | 37,643 |
| 2024-04-08 | 4.000 | 4.300 | 3.980 | 4.300 | 4.300 | 22,367 |
| 2024-04-05 | 3.940 | 3.980 | 3.710 | 3.980 | 3.980 | 8,717 |
| 2024-04-04 | 3.750 | 3.940 | 3.650 | 3.940 | 3.940 | 13,272 |
| 2024-04-03 | 3.870 | 3.900 | 3.800 | 3.820 | 3.820 | 14,998 |
| 2024-04-02 | 3.850 | 3.960 | 3.810 | 3.830 | 3.830 | 25,207 |
| 2024-03-28 | 3.555 | 3.900 | 3.555 | 3.890 | 3.890 | 70,982 |
| 2024-03-27 | 3.590 | 3.590 | 3.500 | 3.550 | 3.550 | 4,778 |
| 2024-03-26 | 3.520 | 3.600 | 3.500 | 3.575 | 3.575 | 15,735 |
| 2024-03-25 | 3.590 | 3.615 | 3.500 | 3.500 | 3.500 | 7,998 |
| 2024-03-22 | 3.400 | 3.595 | 3.400 | 3.550 | 3.550 | 22,881 |
| 2024-03-21 | 3.380 | 3.425 | 3.350 | 3.400 | 3.400 | 3,778 |
| 2024-03-20 | 3.420 | 3.425 | 3.380 | 3.380 | 3.380 | 1,258 |
| 2024-03-19 | 3.420 | 3.465 | 3.420 | 3.420 | 3.420 | 4,300 |
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.