BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 1,347 |
| 2024-03-15 | 3.420 | 3.495 | 3.350 | 3.420 | 3.420 | 2,182 |
| 2024-03-14 | 3.540 | 3.540 | 3.350 | 3.470 | 3.470 | 4,588 |
| 2024-03-13 | 3.400 | 3.475 | 3.400 | 3.410 | 3.410 | 7,905 |
| 2024-03-12 | 3.620 | 3.620 | 3.400 | 3.400 | 3.400 | 10,799 |
| 2024-03-11 | 3.600 | 3.650 | 3.425 | 3.600 | 3.600 | 29,054 |
| 2024-03-08 | 3.300 | 3.625 | 3.240 | 3.625 | 3.625 | 25,198 |
| 2024-03-07 | 3.035 | 3.250 | 3.035 | 3.250 | 3.250 | 18,662 |
| 2024-03-06 | 3.050 | 3.085 | 3.000 | 3.020 | 3.020 | 8,695 |
| 2024-03-05 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 967 |
| 2024-03-04 | 3.050 | 3.060 | 3.010 | 3.010 | 3.010 | 9,095 |
| 2024-03-01 | 3.045 | 3.115 | 3.010 | 3.040 | 3.040 | 5,930 |
| 2024-02-29 | 3.000 | 3.075 | 3.000 | 3.000 | 3.000 | 5,899 |
| 2024-02-28 | 2.990 | 3.090 | 2.960 | 3.000 | 3.000 | 8,716 |
| 2024-02-27 | 2.950 | 3.225 | 2.880 | 2.955 | 2.955 | 71,413 |
| 2024-02-26 | 3.355 | 3.355 | 3.100 | 3.210 | 3.210 | 27,879 |
| 2024-02-23 | 3.220 | 3.350 | 3.220 | 3.345 | 3.345 | 18,094 |
| 2024-02-22 | 3.370 | 3.380 | 3.240 | 3.275 | 3.275 | 18,551 |
| 2024-02-21 | 3.285 | 3.380 | 3.250 | 3.310 | 3.310 | 8,837 |
| 2024-02-20 | 3.365 | 3.400 | 3.270 | 3.300 | 3.300 | 11,961 |
| 2024-02-19 | 3.500 | 3.540 | 3.315 | 3.350 | 3.350 | 19,127 |
| 2024-02-16 | 3.515 | 3.585 | 3.500 | 3.500 | 3.500 | 4,880 |
| 2024-02-15 | 3.400 | 3.650 | 3.400 | 3.500 | 3.500 | 27,367 |
| 2024-02-14 | 3.270 | 3.475 | 3.270 | 3.475 | 3.475 | 5,387 |
| 2024-02-13 | 3.520 | 3.550 | 3.270 | 3.270 | 3.270 | 11,023 |
| 2024-02-12 | 3.500 | 3.700 | 3.500 | 3.555 | 3.555 | 30,793 |
| 2024-02-09 | 3.340 | 3.390 | 3.285 | 3.300 | 3.300 | 10,751 |
| 2024-02-08 | 3.120 | 3.325 | 3.120 | 3.250 | 3.250 | 7,223 |
| 2024-02-07 | 3.400 | 3.400 | 3.100 | 3.110 | 3.110 | 23,572 |
| 2024-02-06 | 3.445 | 3.650 | 3.350 | 3.475 | 3.475 | 48,564 |
| 2024-02-05 | 2.950 | 3.550 | 2.950 | 3.440 | 3.440 | 69,563 |
| 2024-02-02 | 2.950 | 2.950 | 2.850 | 2.880 | 2.880 | 15,768 |
| 2024-02-01 | 2.925 | 2.950 | 2.850 | 2.950 | 2.950 | 6,985 |
| 2024-01-31 | 2.950 | 2.970 | 2.720 | 2.850 | 2.850 | 36,700 |
| 2024-01-30 | 2.900 | 2.900 | 2.670 | 2.755 | 2.755 | 16,749 |
| 2024-01-29 | 2.840 | 3.000 | 2.835 | 2.935 | 2.935 | 21,688 |
| 2024-01-26 | 2.650 | 2.820 | 2.620 | 2.800 | 2.800 | 51,728 |
| 2024-01-25 | 2.645 | 2.690 | 2.625 | 2.625 | 2.625 | 4,222 |
| 2024-01-24 | 2.580 | 2.650 | 2.560 | 2.645 | 2.645 | 6,641 |
| 2024-01-23 | 2.580 | 2.580 | 2.555 | 2.580 | 2.580 | 2,647 |
| 2024-01-22 | 2.560 | 2.635 | 2.560 | 2.580 | 2.580 | 9,794 |
| 2024-01-19 | 2.550 | 2.590 | 2.530 | 2.550 | 2.550 | 2,532 |
| 2024-01-18 | 2.550 | 2.600 | 2.530 | 2.530 | 2.530 | 3,076 |
| 2024-01-17 | 2.500 | 2.570 | 2.500 | 2.550 | 2.550 | 12,630 |
| 2024-01-16 | 2.540 | 2.575 | 2.500 | 2.500 | 2.500 | 7,388 |
| 2024-01-15 | 2.590 | 2.590 | 2.500 | 2.570 | 2.570 | 4,262 |
| 2024-01-12 | 2.590 | 2.590 | 2.480 | 2.550 | 2.550 | 8,666 |
| 2024-01-11 | 2.550 | 2.600 | 2.550 | 2.560 | 2.560 | 2,516 |
| 2024-01-10 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 2,070 |
| 2024-01-09 | 2.560 | 2.560 | 2.505 | 2.550 | 2.550 | 7,217 |
| 2024-01-08 | 2.630 | 2.650 | 2.550 | 2.550 | 2.550 | 5,594 |
| 2024-01-05 | 2.550 | 2.625 | 2.495 | 2.625 | 2.625 | 14,951 |
| 2024-01-04 | 2.565 | 2.600 | 2.550 | 2.550 | 2.550 | 5,621 |
| 2024-01-03 | 2.550 | 2.560 | 2.520 | 2.550 | 2.550 | 3,417 |
| 2024-01-02 | 2.630 | 2.630 | 2.570 | 2.570 | 2.570 | 3,120 |
| 2023-12-29 | 2.580 | 2.580 | 2.550 | 2.580 | 2.580 | 2,669 |
| 2023-12-28 | 2.555 | 2.625 | 2.555 | 2.570 | 2.570 | 7,618 |
| 2023-12-27 | 2.570 | 2.600 | 2.510 | 2.550 | 2.550 | 10,490 |
| 2023-12-22 | 2.550 | 2.630 | 2.540 | 2.570 | 2.570 | 12,242 |
| 2023-12-21 | 2.460 | 2.555 | 2.460 | 2.550 | 2.550 | 27,110 |
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.