BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 2.560 | 2.640 | 2.560 | 2.570 | 2.570 | 21,250 |
| 2023-09-26 | 2.560 | 2.580 | 2.550 | 2.580 | 2.580 | 5,189 |
| 2023-09-25 | 2.550 | 2.600 | 2.550 | 2.565 | 2.565 | 11,174 |
| 2023-09-22 | 2.570 | 2.620 | 2.550 | 2.550 | 2.550 | 29,613 |
| 2023-09-21 | 2.600 | 2.600 | 2.560 | 2.560 | 2.560 | 8,683 |
| 2023-09-20 | 2.635 | 2.640 | 2.575 | 2.625 | 2.625 | 5,718 |
| 2023-09-19 | 2.600 | 2.645 | 2.570 | 2.645 | 2.645 | 11,572 |
| 2023-09-18 | 2.585 | 2.645 | 2.585 | 2.630 | 2.630 | 26,650 |
| 2023-09-15 | 2.605 | 2.750 | 2.550 | 2.655 | 2.655 | 78,383 |
| 2023-09-14 | 2.645 | 2.660 | 2.550 | 2.620 | 2.620 | 39,628 |
| 2023-09-13 | 2.850 | 2.860 | 2.550 | 2.655 | 2.655 | 166,419 |
| 2023-09-12 | 3.140 | 3.140 | 2.840 | 2.870 | 2.870 | 86,956 |
| 2023-09-11 | 3.200 | 3.200 | 3.125 | 3.140 | 3.140 | 4,773 |
| 2023-09-08 | 3.265 | 3.275 | 3.140 | 3.150 | 3.150 | 30,838 |
| 2023-09-07 | 3.305 | 3.485 | 3.260 | 3.260 | 3.260 | 10,587 |
| 2023-09-06 | 3.250 | 3.460 | 3.200 | 3.380 | 3.380 | 22,838 |
| 2023-09-05 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 5,588 |
| 2023-09-04 | 3.255 | 3.260 | 3.200 | 3.205 | 3.205 | 13,267 |
| 2023-09-01 | 3.265 | 3.300 | 3.250 | 3.300 | 3.300 | 6,855 |
| 2023-08-31 | 3.300 | 3.440 | 3.230 | 3.265 | 3.265 | 31,198 |
| 2023-08-30 | 3.520 | 3.520 | 3.255 | 3.265 | 3.265 | 73,988 |
| 2023-08-29 | 3.800 | 3.800 | 3.570 | 3.590 | 3.590 | 47,876 |
| 2023-08-28 | 3.890 | 3.890 | 3.750 | 3.885 | 3.885 | 14,307 |
| 2023-08-25 | 3.900 | 3.900 | 3.810 | 3.890 | 3.890 | 7,711 |
| 2023-08-24 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 907 |
| 2023-08-23 | 3.805 | 3.845 | 3.800 | 3.800 | 3.800 | 8,042 |
| 2023-08-22 | 3.825 | 3.865 | 3.810 | 3.845 | 3.845 | 3,155 |
| 2023-08-21 | 3.900 | 3.900 | 3.800 | 3.825 | 3.825 | 2,330 |
| 2023-08-18 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 8,438 |
| 2023-08-17 | 3.915 | 3.915 | 3.850 | 3.900 | 3.900 | 5,684 |
| 2023-08-16 | 3.850 | 3.920 | 3.850 | 3.860 | 3.860 | 4,285 |
| 2023-08-15 | 3.900 | 3.900 | 3.850 | 3.860 | 3.860 | 1,966 |
| 2023-08-14 | 3.915 | 3.915 | 3.855 | 3.905 | 3.905 | 2,790 |
| 2023-08-11 | 3.850 | 3.900 | 3.800 | 3.900 | 3.900 | 8,966 |
| 2023-08-10 | 3.920 | 3.920 | 3.800 | 3.850 | 3.850 | 26,346 |
| 2023-08-09 | 3.990 | 4.040 | 3.900 | 3.920 | 3.920 | 15,108 |
| 2023-08-08 | 4.020 | 4.050 | 3.980 | 3.985 | 3.985 | 7,755 |
| 2023-08-07 | 4.050 | 4.050 | 4.000 | 4.035 | 4.035 | 2,718 |
| 2023-08-04 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 4,645 |
| 2023-08-03 | 3.965 | 4.100 | 3.950 | 4.100 | 4.100 | 34,276 |
| 2023-08-02 | 4.020 | 4.020 | 3.950 | 3.950 | 3.950 | 8,571 |
| 2023-08-01 | 4.040 | 4.070 | 4.000 | 4.050 | 4.050 | 17,750 |
| 2023-07-31 | 4.070 | 4.070 | 3.900 | 3.910 | 3.910 | 17,363 |
| 2023-07-28 | 4.010 | 4.070 | 3.920 | 4.020 | 4.020 | 16,652 |
| 2023-07-27 | 4.035 | 4.050 | 4.005 | 4.020 | 4.020 | 10,558 |
| 2023-07-26 | 4.060 | 4.060 | 4.010 | 4.030 | 4.030 | 8,822 |
| 2023-07-25 | 4.070 | 4.070 | 4.030 | 4.070 | 4.070 | 8,271 |
| 2023-07-24 | 4.065 | 4.185 | 4.060 | 4.070 | 4.070 | 15,828 |
| 2023-07-21 | 4.025 | 4.065 | 4.025 | 4.030 | 4.030 | 846 |
| 2023-07-20 | 4.035 | 4.070 | 4.030 | 4.030 | 4.030 | 1,831 |
| 2023-07-19 | 4.090 | 4.140 | 4.025 | 4.025 | 4.025 | 10,479 |
| 2023-07-18 | 4.340 | 4.350 | 4.050 | 4.050 | 4.050 | 20,306 |
| 2023-07-17 | 4.200 | 4.400 | 4.100 | 4.300 | 4.300 | 16,519 |
| 2023-07-14 | 4.300 | 4.300 | 4.000 | 4.095 | 4.095 | 29,257 |
| 2023-07-13 | 4.395 | 4.395 | 4.105 | 4.290 | 4.290 | 31,644 |
| 2023-07-12 | 3.990 | 4.600 | 3.890 | 4.145 | 4.145 | 116,486 |
| 2023-07-11 | 3.600 | 4.100 | 3.500 | 3.835 | 3.835 | 65,500 |
| 2023-07-10 | 3.400 | 3.400 | 3.310 | 3.340 | 3.340 | 4,462 |
| 2023-07-07 | 3.370 | 3.370 | 3.255 | 3.305 | 3.305 | 9,150 |
| 2023-07-06 | 3.320 | 3.405 | 3.270 | 3.370 | 3.370 | 12,622 |
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.