BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 4.110 | 4.180 | 4.005 | 4.050 | 4.050 | 56,116 |
| 2022-07-28 | 4.180 | 4.180 | 4.000 | 4.060 | 4.060 | 86,797 |
| 2022-07-27 | 4.060 | 4.175 | 3.950 | 4.175 | 4.175 | 61,584 |
| 2022-07-26 | 4.350 | 4.355 | 4.000 | 4.055 | 4.055 | 64,032 |
| 2022-07-25 | 4.300 | 4.450 | 4.125 | 4.325 | 4.325 | 115,444 |
| 2022-07-22 | 4.000 | 4.610 | 3.985 | 4.130 | 4.130 | 197,591 |
| 2022-07-21 | 3.970 | 3.970 | 3.775 | 3.900 | 3.900 | 65,907 |
| 2022-07-20 | 4.050 | 4.050 | 3.650 | 3.960 | 3.960 | 81,028 |
| 2022-07-19 | 3.890 | 4.140 | 3.790 | 3.975 | 3.975 | 120,833 |
| 2022-07-18 | 4.750 | 4.750 | 3.760 | 3.860 | 3.860 | 231,995 |
| 2022-07-15 | 3.960 | 4.950 | 3.800 | 4.375 | 4.375 | 423,976 |
| 2022-07-14 | 3.480 | 4.205 | 3.135 | 3.675 | 3.675 | 708,715 |
| 2022-07-13 | 2.600 | 2.600 | 2.360 | 2.425 | 2.425 | 136,393 |
| 2022-07-12 | 2.600 | 2.600 | 2.255 | 2.520 | 2.520 | 248,926 |
| 2022-07-11 | 2.720 | 2.985 | 2.510 | 2.585 | 2.585 | 161,144 |
| 2022-07-08 | 2.665 | 2.670 | 2.550 | 2.670 | 2.670 | 134,433 |
| 2022-07-07 | 2.935 | 2.975 | 2.600 | 2.690 | 2.690 | 130,595 |
| 2022-07-06 | 2.720 | 2.935 | 2.700 | 2.935 | 2.935 | 74,392 |
| 2022-07-05 | 2.800 | 2.845 | 2.620 | 2.700 | 2.700 | 67,888 |
| 2022-07-04 | 3.060 | 3.060 | 2.770 | 2.770 | 2.770 | 128,707 |
| 2022-07-01 | 2.800 | 3.020 | 2.715 | 3.020 | 3.020 | 97,593 |
| 2022-06-30 | 3.000 | 3.050 | 2.810 | 2.845 | 2.845 | 66,832 |
| 2022-06-29 | 3.405 | 3.405 | 2.835 | 3.010 | 3.010 | 166,805 |
| 2022-06-28 | 3.110 | 3.420 | 3.110 | 3.400 | 3.400 | 46,583 |
| 2022-06-27 | 3.100 | 3.265 | 3.090 | 3.130 | 3.130 | 63,945 |
| 2022-06-24 | 3.190 | 3.200 | 3.065 | 3.090 | 3.090 | 61,325 |
| 2022-06-23 | 3.150 | 3.200 | 3.100 | 3.180 | 3.180 | 39,242 |
| 2022-06-22 | 3.200 | 3.205 | 2.920 | 3.150 | 3.150 | 144,118 |
| 2022-06-21 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 113,687 |
| 2022-06-20 | 3.185 | 3.245 | 3.100 | 3.180 | 3.180 | 171,158 |
| 2022-06-17 | 3.355 | 3.365 | 3.180 | 3.205 | 3.205 | 73,004 |
| 2022-06-16 | 3.700 | 3.710 | 3.300 | 3.330 | 3.330 | 54,630 |
| 2022-06-15 | 3.700 | 3.710 | 3.420 | 3.710 | 3.710 | 33,305 |
| 2022-06-14 | 3.700 | 3.820 | 3.420 | 3.665 | 3.665 | 85,185 |
| 2022-06-13 | 3.950 | 3.950 | 3.455 | 3.700 | 3.700 | 72,357 |
| 2022-06-10 | 4.100 | 4.100 | 3.950 | 3.950 | 3.950 | 60,139 |
| 2022-06-09 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 12,379 |
| 2022-06-08 | 4.450 | 4.450 | 4.160 | 4.160 | 4.160 | 20,308 |
| 2022-06-07 | 4.250 | 4.250 | 4.125 | 4.125 | 4.125 | 22,687 |
| 2022-06-06 | 4.585 | 4.590 | 4.260 | 4.260 | 4.260 | 18,339 |
| 2022-06-03 | 4.600 | 4.740 | 4.550 | 4.585 | 4.585 | 50,399 |
| 2022-06-02 | 4.350 | 4.480 | 4.330 | 4.425 | 4.425 | 6,607 |
| 2022-06-01 | 4.220 | 4.375 | 4.155 | 4.350 | 4.350 | 7,976 |
| 2022-05-31 | 4.415 | 4.415 | 4.170 | 4.300 | 4.300 | 11,371 |
| 2022-05-30 | 4.350 | 4.415 | 4.180 | 4.415 | 4.415 | 47,067 |
| 2022-05-27 | 4.095 | 4.275 | 4.080 | 4.175 | 4.175 | 74,005 |
| 2022-05-26 | 4.055 | 4.100 | 3.970 | 4.050 | 4.050 | 59,146 |
| 2022-05-25 | 4.300 | 4.315 | 4.050 | 4.055 | 4.055 | 80,622 |
| 2022-05-24 | 4.550 | 4.615 | 4.205 | 4.260 | 4.260 | 59,076 |
| 2022-05-23 | 5.250 | 5.420 | 4.560 | 4.640 | 4.640 | 71,636 |
| 2022-05-20 | 4.860 | 4.995 | 4.835 | 4.900 | 4.900 | 27,908 |
| 2022-05-19 | 4.800 | 4.890 | 4.705 | 4.805 | 4.805 | 20,602 |
| 2022-05-18 | 4.760 | 4.815 | 4.645 | 4.790 | 4.790 | 36,135 |
| 2022-05-17 | 4.800 | 4.840 | 4.705 | 4.775 | 4.775 | 36,687 |
| 2022-05-16 | 4.860 | 4.860 | 4.725 | 4.735 | 4.735 | 13,681 |
| 2022-05-13 | 4.730 | 4.895 | 4.635 | 4.750 | 4.750 | 46,995 |
| 2022-05-12 | 4.700 | 4.970 | 4.630 | 4.725 | 4.725 | 40,972 |
| 2022-05-11 | 4.700 | 5.390 | 4.660 | 4.905 | 4.905 | 67,170 |
| 2022-05-10 | 4.750 | 5.090 | 4.570 | 4.570 | 4.570 | 44,665 |
| 2022-05-09 | 5.500 | 5.520 | 4.810 | 4.880 | 4.880 | 30,654 |
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.