BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.920 | 5.920 | 5.500 | 5.510 | 5.510 | 20,169 |
| 2022-05-05 | 6.030 | 6.310 | 5.750 | 5.920 | 5.920 | 27,747 |
| 2022-05-04 | 6.120 | 6.120 | 5.830 | 6.000 | 6.000 | 22,480 |
| 2022-05-03 | 6.120 | 6.120 | 5.930 | 6.000 | 6.000 | 9,045 |
| 2022-05-02 | 5.970 | 6.120 | 5.800 | 6.120 | 6.120 | 16,968 |
| 2022-04-29 | 5.920 | 6.130 | 5.920 | 6.040 | 6.040 | 42,210 |
| 2022-04-28 | 5.850 | 6.080 | 5.850 | 5.900 | 5.900 | 19,118 |
| 2022-04-27 | 5.900 | 6.030 | 5.830 | 5.930 | 5.930 | 39,854 |
| 2022-04-26 | 6.380 | 6.380 | 5.830 | 5.990 | 5.990 | 57,764 |
| 2022-04-25 | 6.220 | 6.300 | 6.110 | 6.300 | 6.300 | 7,704 |
| 2022-04-22 | 6.390 | 6.390 | 6.220 | 6.320 | 6.320 | 6,057 |
| 2022-04-21 | 6.490 | 6.500 | 6.320 | 6.420 | 6.420 | 12,928 |
| 2022-04-20 | 6.450 | 6.500 | 6.150 | 6.500 | 6.500 | 13,956 |
| 2022-04-19 | 6.650 | 6.650 | 6.220 | 6.360 | 6.360 | 8,897 |
| 2022-04-14 | 6.500 | 6.650 | 6.400 | 6.400 | 6.400 | 31,633 |
| 2022-04-13 | 6.550 | 6.550 | 6.350 | 6.420 | 6.420 | 6,815 |
| 2022-04-12 | 6.550 | 6.600 | 6.420 | 6.480 | 6.480 | 5,840 |
| 2022-04-11 | 6.600 | 6.600 | 6.490 | 6.550 | 6.550 | 17,040 |
| 2022-04-08 | 6.750 | 6.750 | 6.450 | 6.500 | 6.500 | 27,099 |
| 2022-04-07 | 6.500 | 6.750 | 6.440 | 6.610 | 6.610 | 14,433 |
| 2022-04-06 | 6.950 | 6.950 | 6.270 | 6.430 | 6.430 | 42,611 |
| 2022-04-05 | 6.330 | 6.930 | 6.330 | 6.850 | 6.850 | 130,542 |
| 2022-04-04 | 6.380 | 6.420 | 6.350 | 6.390 | 6.390 | 20,870 |
| 2022-04-01 | 6.460 | 6.530 | 6.380 | 6.410 | 6.410 | 23,030 |
| 2022-03-31 | 6.500 | 6.530 | 6.350 | 6.410 | 6.410 | 26,208 |
| 2022-03-30 | 6.610 | 6.640 | 6.250 | 6.380 | 6.380 | 110,816 |
| 2022-03-29 | 6.070 | 6.740 | 5.900 | 6.520 | 6.520 | 179,517 |
| 2022-03-28 | 5.600 | 6.060 | 5.420 | 5.950 | 5.950 | 307,952 |
| 2022-03-25 | 5.960 | 5.960 | 5.390 | 5.590 | 5.590 | 107,703 |
| 2022-03-24 | 6.000 | 6.060 | 5.970 | 5.990 | 5.990 | 31,032 |
| 2022-03-23 | 6.050 | 6.100 | 5.940 | 6.000 | 6.000 | 45,440 |
| 2022-03-22 | 6.900 | 6.900 | 5.900 | 6.000 | 6.000 | 135,119 |
| 2022-03-21 | 7.790 | 7.790 | 6.750 | 6.750 | 6.750 | 72,872 |
| 2022-03-18 | 8.310 | 8.310 | 7.500 | 7.580 | 7.580 | 24,706 |
| 2022-03-17 | 8.300 | 8.450 | 8.200 | 8.350 | 8.350 | 12,906 |
| 2022-03-16 | 8.500 | 8.500 | 8.210 | 8.280 | 8.280 | 29,821 |
| 2022-03-15 | 8.500 | 8.500 | 8.390 | 8.400 | 8.400 | 12,166 |
| 2022-03-14 | 8.850 | 8.850 | 8.400 | 8.400 | 8.400 | 32,035 |
| 2022-03-11 | 8.750 | 8.940 | 8.700 | 8.850 | 8.850 | 5,647 |
| 2022-03-10 | 9.000 | 9.000 | 8.600 | 8.830 | 8.830 | 18,974 |
| 2022-03-09 | 9.180 | 9.330 | 8.810 | 8.960 | 8.960 | 37,404 |
| 2022-03-08 | 10.000 | 10.000 | 8.110 | 8.270 | 8.270 | 48,956 |
| 2022-03-07 | 10.000 | 10.160 | 9.530 | 10.000 | 10.000 | 24,002 |
| 2022-03-04 | 11.500 | 11.500 | 10.060 | 10.140 | 10.140 | 26,829 |
| 2022-03-03 | 11.640 | 11.640 | 11.340 | 11.340 | 11.340 | 593 |
| 2022-03-02 | 11.500 | 11.580 | 11.400 | 11.440 | 11.440 | 2,271 |
| 2022-03-01 | 11.580 | 11.580 | 11.300 | 11.500 | 11.500 | 1,400 |
| 2022-02-28 | 11.580 | 11.580 | 11.420 | 11.500 | 11.500 | 1,957 |
| 2022-02-25 | 11.620 | 11.940 | 11.540 | 11.580 | 11.580 | 5,887 |
| 2022-02-24 | 11.000 | 11.740 | 11.000 | 11.620 | 11.620 | 8,382 |
| 2022-02-23 | 11.520 | 11.560 | 11.400 | 11.500 | 11.500 | 4,435 |
| 2022-02-22 | 11.800 | 11.800 | 11.400 | 11.460 | 11.460 | 10,961 |
| 2022-02-21 | 11.720 | 11.920 | 11.240 | 11.400 | 11.400 | 10,068 |
| 2022-02-18 | 12.060 | 12.200 | 11.880 | 11.940 | 11.940 | 5,917 |
| 2022-02-17 | 12.800 | 13.180 | 11.900 | 12.060 | 12.060 | 13,451 |
| 2022-02-16 | 12.300 | 12.800 | 12.240 | 12.800 | 12.800 | 12,898 |
| 2022-02-15 | 12.400 | 12.580 | 12.020 | 12.300 | 12.300 | 10,934 |
| 2022-02-14 | 12.200 | 12.660 | 12.200 | 12.300 | 12.300 | 7,163 |
| 2022-02-11 | 12.420 | 12.600 | 12.240 | 12.600 | 12.600 | 8,610 |
| 2022-02-10 | 12.000 | 12.500 | 11.780 | 12.480 | 12.480 | 10,513 |
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.