BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.100 | 4.100 | 3.920 | 3.925 | 3.925 | 11,459 |
| 2023-04-06 | 4.025 | 4.080 | 4.010 | 4.015 | 4.015 | 4,532 |
| 2023-04-05 | 4.200 | 4.200 | 4.015 | 4.015 | 4.015 | 2,048 |
| 2023-04-04 | 4.150 | 4.250 | 4.115 | 4.200 | 4.200 | 21,701 |
| 2023-04-03 | 4.190 | 4.200 | 4.110 | 4.150 | 4.150 | 9,117 |
| 2023-03-31 | 4.200 | 4.200 | 4.080 | 4.190 | 4.190 | 9,471 |
| 2023-03-30 | 4.020 | 4.240 | 4.020 | 4.215 | 4.215 | 15,296 |
| 2023-03-29 | 4.100 | 4.100 | 4.010 | 4.030 | 4.030 | 7,630 |
| 2023-03-28 | 4.200 | 4.200 | 4.010 | 4.010 | 4.010 | 4,248 |
| 2023-03-27 | 3.940 | 4.200 | 3.940 | 4.200 | 4.200 | 14,233 |
| 2023-03-24 | 4.000 | 4.020 | 3.905 | 4.020 | 4.020 | 8,582 |
| 2023-03-23 | 4.100 | 4.170 | 4.000 | 4.010 | 4.010 | 5,321 |
| 2023-03-22 | 3.910 | 4.090 | 3.900 | 4.080 | 4.080 | 14,316 |
| 2023-03-21 | 3.835 | 3.935 | 3.800 | 3.910 | 3.910 | 11,938 |
| 2023-03-20 | 3.755 | 3.805 | 3.700 | 3.805 | 3.805 | 6,559 |
| 2023-03-17 | 3.820 | 3.830 | 3.655 | 3.740 | 3.740 | 14,993 |
| 2023-03-16 | 3.665 | 3.790 | 3.640 | 3.640 | 3.640 | 15,880 |
| 2023-03-15 | 3.840 | 3.840 | 3.605 | 3.615 | 3.615 | 20,451 |
| 2023-03-14 | 3.750 | 3.890 | 3.700 | 3.820 | 3.820 | 23,635 |
| 2023-03-13 | 4.030 | 4.030 | 3.700 | 3.780 | 3.780 | 19,680 |
| 2023-03-10 | 4.060 | 4.060 | 3.820 | 3.920 | 3.920 | 31,886 |
| 2023-03-09 | 4.210 | 4.210 | 4.105 | 4.105 | 4.105 | 17,222 |
| 2023-03-08 | 4.250 | 4.250 | 4.200 | 4.220 | 4.220 | 12,634 |
| 2023-03-07 | 4.185 | 4.270 | 4.180 | 4.210 | 4.210 | 33,854 |
| 2023-03-06 | 4.150 | 4.380 | 4.150 | 4.255 | 4.255 | 87,957 |
| 2023-03-03 | 4.150 | 4.195 | 4.055 | 4.130 | 4.130 | 64,626 |
| 2023-03-02 | 4.190 | 4.190 | 4.025 | 4.030 | 4.030 | 13,054 |
| 2023-03-01 | 4.220 | 4.250 | 4.145 | 4.200 | 4.200 | 10,043 |
| 2023-02-28 | 4.100 | 4.220 | 4.060 | 4.220 | 4.220 | 8,824 |
| 2023-02-27 | 3.920 | 4.145 | 3.920 | 4.145 | 4.145 | 5,805 |
| 2023-02-24 | 3.960 | 4.050 | 3.910 | 3.910 | 3.910 | 18,301 |
| 2023-02-23 | 4.070 | 4.090 | 3.900 | 3.940 | 3.940 | 27,198 |
| 2023-02-22 | 4.090 | 4.090 | 4.020 | 4.070 | 4.070 | 5,809 |
| 2023-02-21 | 4.075 | 4.100 | 4.050 | 4.100 | 4.100 | 4,434 |
| 2023-02-20 | 4.060 | 4.100 | 4.060 | 4.075 | 4.075 | 2,901 |
| 2023-02-17 | 4.030 | 4.160 | 4.030 | 4.060 | 4.060 | 15,075 |
| 2023-02-16 | 4.165 | 4.250 | 4.010 | 4.030 | 4.030 | 24,971 |
| 2023-02-15 | 4.270 | 4.275 | 4.180 | 4.250 | 4.250 | 7,281 |
| 2023-02-14 | 4.270 | 4.300 | 4.200 | 4.270 | 4.270 | 11,816 |
| 2023-02-13 | 4.200 | 4.240 | 4.070 | 4.240 | 4.240 | 32,506 |
| 2023-02-10 | 4.365 | 4.365 | 4.200 | 4.265 | 4.265 | 21,366 |
| 2023-02-09 | 4.495 | 4.495 | 4.305 | 4.395 | 4.395 | 14,369 |
| 2023-02-08 | 4.460 | 4.605 | 4.400 | 4.495 | 4.495 | 13,334 |
| 2023-02-07 | 4.515 | 4.550 | 4.430 | 4.430 | 4.430 | 7,598 |
| 2023-02-06 | 4.490 | 4.570 | 4.490 | 4.515 | 4.515 | 16,413 |
| 2023-02-03 | 4.525 | 4.585 | 4.485 | 4.515 | 4.515 | 10,587 |
| 2023-02-02 | 4.520 | 4.530 | 4.440 | 4.480 | 4.480 | 12,734 |
| 2023-02-01 | 4.500 | 4.625 | 4.430 | 4.430 | 4.430 | 8,505 |
| 2023-01-31 | 4.700 | 4.700 | 4.420 | 4.480 | 4.480 | 13,952 |
| 2023-01-30 | 4.700 | 4.745 | 4.680 | 4.680 | 4.680 | 8,204 |
| 2023-01-27 | 4.700 | 4.770 | 4.615 | 4.710 | 4.710 | 26,214 |
| 2023-01-26 | 4.750 | 4.780 | 4.675 | 4.710 | 4.710 | 20,188 |
| 2023-01-25 | 4.800 | 4.800 | 4.615 | 4.770 | 4.770 | 21,571 |
| 2023-01-24 | 4.740 | 4.760 | 4.630 | 4.700 | 4.700 | 23,826 |
| 2023-01-23 | 4.700 | 4.710 | 4.610 | 4.650 | 4.650 | 23,087 |
| 2023-01-20 | 4.600 | 4.615 | 4.450 | 4.500 | 4.500 | 20,071 |
| 2023-01-19 | 4.650 | 4.735 | 4.410 | 4.600 | 4.600 | 35,129 |
| 2023-01-18 | 4.600 | 4.720 | 4.600 | 4.695 | 4.695 | 10,960 |
| 2023-01-17 | 4.750 | 4.775 | 4.630 | 4.630 | 4.630 | 12,849 |
| 2023-01-16 | 4.500 | 4.800 | 4.500 | 4.635 | 4.635 | 42,907 |
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.