BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 3.920 | 3.985 | 3.780 | 3.780 | 3.780 | 15,345 |
| 2022-10-19 | 3.840 | 3.950 | 3.800 | 3.860 | 3.860 | 8,059 |
| 2022-10-18 | 3.700 | 3.975 | 3.675 | 3.770 | 3.770 | 38,164 |
| 2022-10-17 | 3.580 | 3.695 | 3.505 | 3.635 | 3.635 | 11,405 |
| 2022-10-14 | 3.350 | 3.540 | 3.350 | 3.500 | 3.500 | 15,155 |
| 2022-10-13 | 3.320 | 3.375 | 3.305 | 3.350 | 3.350 | 28,610 |
| 2022-10-12 | 3.400 | 3.480 | 3.320 | 3.320 | 3.320 | 27,117 |
| 2022-10-11 | 3.420 | 3.420 | 3.350 | 3.395 | 3.395 | 14,071 |
| 2022-10-10 | 3.320 | 3.450 | 3.320 | 3.380 | 3.380 | 26,639 |
| 2022-10-07 | 3.460 | 3.540 | 3.415 | 3.415 | 3.415 | 17,652 |
| 2022-10-06 | 3.530 | 3.650 | 3.450 | 3.490 | 3.490 | 36,505 |
| 2022-10-05 | 3.620 | 3.840 | 3.500 | 3.530 | 3.530 | 44,633 |
| 2022-10-04 | 3.580 | 3.730 | 3.555 | 3.590 | 3.590 | 37,562 |
| 2022-10-03 | 3.480 | 3.505 | 3.390 | 3.500 | 3.500 | 27,964 |
| 2022-09-30 | 3.450 | 3.455 | 3.350 | 3.385 | 3.385 | 32,462 |
| 2022-09-29 | 3.180 | 3.495 | 3.180 | 3.430 | 3.430 | 66,553 |
| 2022-09-28 | 3.295 | 3.295 | 3.105 | 3.230 | 3.230 | 39,340 |
| 2022-09-27 | 3.300 | 3.300 | 3.145 | 3.230 | 3.230 | 22,541 |
| 2022-09-26 | 3.525 | 3.525 | 3.220 | 3.285 | 3.285 | 30,814 |
| 2022-09-23 | 3.435 | 3.450 | 3.100 | 3.365 | 3.365 | 122,346 |
| 2022-09-22 | 3.450 | 3.500 | 3.350 | 3.370 | 3.370 | 62,154 |
| 2022-09-21 | 3.570 | 3.600 | 3.390 | 3.460 | 3.460 | 97,489 |
| 2022-09-20 | 3.800 | 3.805 | 3.565 | 3.570 | 3.570 | 76,173 |
| 2022-09-19 | 4.025 | 4.025 | 3.650 | 3.705 | 3.705 | 123,587 |
| 2022-09-16 | 4.385 | 4.385 | 3.950 | 4.130 | 4.130 | 150,704 |
| 2022-09-15 | 4.500 | 4.500 | 4.375 | 4.425 | 4.425 | 17,182 |
| 2022-09-14 | 4.390 | 4.520 | 4.390 | 4.410 | 4.410 | 19,578 |
| 2022-09-13 | 4.700 | 4.700 | 4.400 | 4.430 | 4.430 | 63,259 |
| 2022-09-12 | 4.950 | 4.995 | 4.570 | 4.570 | 4.570 | 27,113 |
| 2022-09-09 | 4.655 | 4.870 | 4.635 | 4.730 | 4.730 | 30,078 |
| 2022-09-08 | 4.600 | 4.695 | 4.460 | 4.645 | 4.645 | 35,814 |
| 2022-09-07 | 4.710 | 4.710 | 4.530 | 4.620 | 4.620 | 32,130 |
| 2022-09-06 | 4.740 | 4.855 | 4.635 | 4.855 | 4.855 | 46,031 |
| 2022-09-05 | 5.000 | 5.000 | 4.610 | 4.665 | 4.665 | 83,045 |
| 2022-09-02 | 5.140 | 5.190 | 5.040 | 5.140 | 5.140 | 19,535 |
| 2022-09-01 | 5.370 | 5.390 | 5.050 | 5.100 | 5.100 | 33,028 |
| 2022-08-31 | 5.320 | 5.490 | 5.320 | 5.490 | 5.490 | 14,088 |
| 2022-08-30 | 5.310 | 5.540 | 5.310 | 5.410 | 5.410 | 82,755 |
| 2022-08-29 | 5.000 | 5.270 | 5.000 | 5.270 | 5.270 | 40,580 |
| 2022-08-26 | 5.400 | 5.680 | 5.050 | 5.090 | 5.090 | 126,034 |
| 2022-08-25 | 5.010 | 5.440 | 5.010 | 5.300 | 5.300 | 79,527 |
| 2022-08-24 | 5.120 | 5.120 | 4.900 | 4.950 | 4.950 | 64,803 |
| 2022-08-23 | 5.000 | 5.110 | 4.900 | 5.040 | 5.040 | 42,898 |
| 2022-08-22 | 5.530 | 5.530 | 5.010 | 5.130 | 5.130 | 63,950 |
| 2022-08-19 | 5.750 | 5.790 | 5.340 | 5.370 | 5.370 | 92,140 |
| 2022-08-18 | 6.200 | 6.450 | 5.630 | 5.630 | 5.630 | 142,750 |
| 2022-08-17 | 6.200 | 7.140 | 6.030 | 6.350 | 6.350 | 353,102 |
| 2022-08-16 | 5.170 | 6.440 | 5.170 | 6.130 | 6.130 | 272,516 |
| 2022-08-15 | 5.450 | 5.660 | 5.010 | 5.040 | 5.040 | 140,398 |
| 2022-08-12 | 4.290 | 5.250 | 4.250 | 5.250 | 5.250 | 419,519 |
| 2022-08-11 | 4.340 | 4.340 | 4.100 | 4.195 | 4.195 | 36,449 |
| 2022-08-10 | 4.220 | 4.355 | 4.080 | 4.280 | 4.280 | 68,071 |
| 2022-08-09 | 4.550 | 4.580 | 4.080 | 4.110 | 4.110 | 91,681 |
| 2022-08-08 | 4.330 | 4.720 | 4.280 | 4.545 | 4.545 | 92,423 |
| 2022-08-05 | 4.125 | 4.305 | 4.115 | 4.260 | 4.260 | 74,629 |
| 2022-08-04 | 4.115 | 4.340 | 4.025 | 4.105 | 4.105 | 74,807 |
| 2022-08-03 | 4.140 | 4.150 | 4.075 | 4.145 | 4.145 | 24,488 |
| 2022-08-02 | 4.150 | 4.150 | 4.050 | 4.095 | 4.095 | 48,040 |
| 2022-08-01 | 4.100 | 4.240 | 4.045 | 4.115 | 4.115 | 58,848 |
| 2022-07-29 | 4.110 | 4.180 | 4.005 | 4.050 | 4.050 | 56,116 |
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.