BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.485 | 4.500 | 4.290 | 4.430 | 4.430 | 38,368 |
| 2023-01-12 | 4.645 | 4.800 | 4.400 | 4.435 | 4.435 | 44,607 |
| 2023-01-11 | 4.640 | 4.920 | 4.625 | 4.660 | 4.660 | 31,194 |
| 2023-01-10 | 4.900 | 4.995 | 4.390 | 4.640 | 4.640 | 85,673 |
| 2023-01-09 | 4.620 | 5.080 | 4.610 | 5.080 | 5.080 | 95,662 |
| 2023-01-06 | 4.175 | 4.500 | 4.095 | 4.500 | 4.500 | 69,207 |
| 2023-01-05 | 3.945 | 4.200 | 3.865 | 4.185 | 4.185 | 36,978 |
| 2023-01-04 | 3.800 | 3.995 | 3.800 | 3.940 | 3.940 | 45,091 |
| 2023-01-03 | 3.545 | 3.850 | 3.545 | 3.760 | 3.760 | 20,632 |
| 2023-01-02 | 3.585 | 3.585 | 3.510 | 3.560 | 3.560 | 16,777 |
| 2022-12-30 | 3.520 | 3.595 | 3.510 | 3.595 | 3.595 | 11,239 |
| 2022-12-29 | 3.500 | 3.560 | 3.490 | 3.500 | 3.500 | 22,784 |
| 2022-12-28 | 3.550 | 3.550 | 3.490 | 3.500 | 3.500 | 9,095 |
| 2022-12-27 | 3.555 | 3.595 | 3.460 | 3.585 | 3.585 | 23,223 |
| 2022-12-23 | 3.530 | 3.590 | 3.495 | 3.560 | 3.560 | 39,427 |
| 2022-12-22 | 3.585 | 3.610 | 3.500 | 3.500 | 3.500 | 10,663 |
| 2022-12-21 | 3.505 | 3.595 | 3.485 | 3.500 | 3.500 | 34,130 |
| 2022-12-20 | 3.500 | 3.550 | 3.485 | 3.500 | 3.500 | 12,502 |
| 2022-12-19 | 3.450 | 3.545 | 3.450 | 3.500 | 3.500 | 14,466 |
| 2022-12-16 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 11,680 |
| 2022-12-15 | 3.530 | 3.535 | 3.465 | 3.500 | 3.500 | 46,305 |
| 2022-12-14 | 3.550 | 3.550 | 3.540 | 3.545 | 3.545 | 12,849 |
| 2022-12-13 | 3.480 | 3.550 | 3.480 | 3.550 | 3.550 | 36,028 |
| 2022-12-12 | 3.550 | 3.550 | 3.465 | 3.505 | 3.505 | 10,499 |
| 2022-12-09 | 3.550 | 3.550 | 3.465 | 3.500 | 3.500 | 33,166 |
| 2022-12-08 | 3.495 | 3.500 | 3.460 | 3.500 | 3.500 | 14,708 |
| 2022-12-07 | 3.460 | 3.530 | 3.460 | 3.500 | 3.500 | 9,101 |
| 2022-12-06 | 3.500 | 3.505 | 3.430 | 3.445 | 3.445 | 20,133 |
| 2022-12-05 | 3.540 | 3.555 | 3.490 | 3.500 | 3.500 | 21,963 |
| 2022-12-02 | 3.410 | 3.550 | 3.410 | 3.480 | 3.480 | 48,967 |
| 2022-12-01 | 3.500 | 3.510 | 3.430 | 3.450 | 3.450 | 40,061 |
| 2022-11-30 | 3.480 | 3.600 | 3.355 | 3.495 | 3.495 | 87,175 |
| 2022-11-29 | 3.450 | 3.450 | 3.285 | 3.315 | 3.315 | 64,415 |
| 2022-11-28 | 3.500 | 3.555 | 3.400 | 3.400 | 3.400 | 29,928 |
| 2022-11-25 | 3.480 | 3.545 | 3.460 | 3.460 | 3.460 | 15,532 |
| 2022-11-24 | 3.515 | 3.580 | 3.475 | 3.480 | 3.480 | 11,734 |
| 2022-11-23 | 3.500 | 3.530 | 3.475 | 3.515 | 3.515 | 21,404 |
| 2022-11-22 | 3.540 | 3.540 | 3.480 | 3.480 | 3.480 | 7,683 |
| 2022-11-21 | 3.690 | 3.690 | 3.540 | 3.545 | 3.545 | 33,697 |
| 2022-11-18 | 3.530 | 3.660 | 3.500 | 3.565 | 3.565 | 25,699 |
| 2022-11-17 | 3.550 | 3.550 | 3.445 | 3.475 | 3.475 | 28,987 |
| 2022-11-16 | 3.520 | 3.540 | 3.435 | 3.440 | 3.440 | 17,066 |
| 2022-11-15 | 3.650 | 3.650 | 3.530 | 3.550 | 3.550 | 21,026 |
| 2022-11-14 | 3.800 | 3.835 | 3.585 | 3.650 | 3.650 | 20,006 |
| 2022-11-11 | 3.880 | 3.900 | 3.795 | 3.795 | 3.795 | 14,568 |
| 2022-11-10 | 3.950 | 3.990 | 3.750 | 3.775 | 3.775 | 36,712 |
| 2022-11-09 | 3.755 | 3.850 | 3.740 | 3.850 | 3.850 | 12,915 |
| 2022-11-08 | 3.620 | 3.750 | 3.575 | 3.705 | 3.705 | 11,720 |
| 2022-11-07 | 3.665 | 3.690 | 3.510 | 3.550 | 3.550 | 18,873 |
| 2022-11-04 | 3.705 | 3.740 | 3.605 | 3.605 | 3.605 | 12,059 |
| 2022-11-03 | 3.905 | 3.940 | 3.675 | 3.675 | 3.675 | 21,030 |
| 2022-11-02 | 3.965 | 3.965 | 3.865 | 3.905 | 3.905 | 1,941 |
| 2022-11-01 | 3.860 | 4.025 | 3.860 | 3.865 | 3.865 | 32,282 |
| 2022-10-31 | 3.980 | 4.060 | 3.860 | 3.860 | 3.860 | 48,622 |
| 2022-10-28 | 3.900 | 3.970 | 3.660 | 3.960 | 3.960 | 37,342 |
| 2022-10-27 | 4.015 | 4.015 | 3.875 | 3.885 | 3.885 | 6,769 |
| 2022-10-26 | 3.810 | 4.060 | 3.810 | 3.960 | 3.960 | 29,912 |
| 2022-10-25 | 3.880 | 4.045 | 3.840 | 3.860 | 3.860 | 34,650 |
| 2022-10-24 | 3.835 | 4.080 | 3.835 | 3.870 | 3.870 | 40,530 |
| 2022-10-21 | 3.780 | 3.915 | 3.780 | 3.825 | 3.825 | 13,203 |
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.