BANQUP GROUP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.960	12.000	11.500	12.000	12.000	11,376
2022-02-08	11.840	12.000	11.200	11.960	11.960	11,864
2022-02-07	12.000	12.060	11.560	11.680	11.680	10,930
2022-02-04	11.800	11.900	11.640	11.760	11.760	6,060
2022-02-03	11.360	11.780	11.360	11.560	11.560	7,664
2022-02-02	11.500	12.080	11.280	11.360	11.360	30,110
2022-02-01	11.000	11.780	10.620	11.420	11.420	30,452
2022-01-31	11.980	11.980	11.100	11.100	11.100	22,089
2022-01-28	12.100	12.340	11.700	11.700	11.700	10,883
2022-01-27	12.500	12.600	12.080	12.080	12.080	8,981
2022-01-26	12.600	12.800	12.440	12.580	12.580	8,226
2022-01-25	12.500	13.400	12.100	12.600	12.600	32,302
2022-01-24	12.540	12.620	12.200	12.300	12.300	11,964
2022-01-21	13.100	13.160	12.500	12.520	12.520	14,585
2022-01-20	13.500	13.580	13.200	13.200	13.200	8,384
2022-01-19	13.340	13.340	13.100	13.300	13.300	4,770
2022-01-18	13.320	13.400	13.260	13.340	13.340	4,258
2022-01-17	13.500	13.500	13.280	13.400	13.400	5,810
2022-01-14	13.880	13.880	13.120	13.300	13.300	7,281
2022-01-13	13.920	13.940	13.620	13.620	13.620	6,210
2022-01-12	13.940	13.980	13.800	13.940	13.940	2,427
2022-01-11	14.340	14.340	13.760	13.760	13.760	6,992
2022-01-10	14.000	14.300	13.900	14.300	14.300	4,972
2022-01-07	14.100	14.120	13.860	13.900	13.900	4,324
2022-01-06	14.440	14.460	14.100	14.140	14.140	4,892
2022-01-05	14.720	14.740	14.500	14.540	14.540	1,292
2022-01-04	14.700	14.920	14.500	14.720	14.720	1,663
2022-01-03	14.920	14.940	14.700	14.700	14.700	2,564
2021-12-31	14.500	14.980	14.460	14.960	14.960	5,091
2021-12-30	14.500	14.500	14.280	14.460	14.460	2,261
2021-12-29	14.020	14.640	14.020	14.480	14.480	3,204
2021-12-28	14.280	14.340	14.120	14.200	14.200	3,248
2021-12-27	14.120	14.180	14.020	14.160	14.160	2,747
2021-12-24	14.000	14.100	13.940	14.100	14.100	1,017
2021-12-23	14.120	14.160	13.840	14.160	14.160	2,495
2021-12-22	14.200	14.200	14.000	14.000	14.000	1,850
2021-12-21	13.880	14.220	13.880	14.140	14.140	3,365
2021-12-20	13.740	13.880	13.640	13.800	13.800	7,531
2021-12-17	14.020	14.480	13.840	13.900	13.900	16,637
2021-12-16	13.980	14.340	13.700	14.000	14.000	7,097
2021-12-15	14.060	14.060	13.500	13.500	13.500	14,948
2021-12-14	15.100	15.120	13.980	14.040	14.040	34,139
2021-12-13	15.000	15.160	14.940	15.160	15.160	5,954
2021-12-10	14.980	15.000	14.820	15.000	15.000	12,693
2021-12-09	15.000	15.000	14.860	14.960	14.960	7,224
2021-12-08	15.000	15.000	14.900	14.980	14.980	4,653
2021-12-07	15.300	15.300	14.900	15.000	15.000	3,305
2021-12-06	15.020	15.200	14.800	15.100	15.100	23,143
2021-12-03	15.000	15.200	14.860	14.900	14.900	3,562
2021-12-02	15.020	15.220	14.840	15.060	15.060	18,443
2021-12-01	15.200	15.200	14.880	15.000	15.000	13,829
2021-11-30	15.600	15.600	14.980	15.000	15.000	19,451
2021-11-29	15.600	15.860	15.600	15.600	15.600	4,155
2021-11-26	15.920	15.920	15.200	15.620	15.620	10,846
2021-11-25	16.680	16.740	15.400	15.960	15.960	15,952
2021-11-24	16.820	16.820	16.640	16.720	16.720	4,358
2021-11-23	17.160	17.220	16.900	16.920	16.920	4,506
2021-11-22	17.200	17.260	17.060	17.140	17.140	9,336
2021-11-19	18.200	18.200	17.020	17.260	17.260	18,878
2021-11-18	17.600	18.260	17.600	18.260	18.260	9,447

← NewerPage 21 of 22 · 1,285 trading daysOlder →

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.