BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.810 | 3.920 | 3.800 | 3.810 | 3.810 | 6,061 |
| 2025-08-14 | 3.670 | 3.900 | 3.670 | 3.900 | 3.900 | 12,129 |
| 2025-08-13 | 3.730 | 3.790 | 3.650 | 3.790 | 3.790 | 8,041 |
| 2025-08-12 | 3.800 | 3.850 | 3.740 | 3.800 | 3.800 | 4,994 |
| 2025-08-11 | 3.860 | 3.890 | 3.730 | 3.810 | 3.810 | 3,478 |
| 2025-08-08 | 3.900 | 3.990 | 3.630 | 3.710 | 3.710 | 8,602 |
| 2025-08-07 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 12,246 |
| 2025-08-06 | 3.900 | 3.980 | 3.900 | 3.910 | 3.910 | 3,176 |
| 2025-08-05 | 4.050 | 4.050 | 3.950 | 3.960 | 3.960 | 7,472 |
| 2025-08-04 | 3.950 | 4.040 | 3.950 | 4.040 | 4.040 | 2,230 |
| 2025-08-01 | 4.050 | 4.140 | 4.000 | 4.000 | 4.000 | 5,364 |
| 2025-07-31 | 4.190 | 4.190 | 4.050 | 4.050 | 4.050 | 5,184 |
| 2025-07-30 | 4.140 | 4.200 | 4.030 | 4.200 | 4.200 | 8,808 |
| 2025-07-29 | 4.050 | 4.190 | 4.000 | 4.070 | 4.070 | 2,820 |
| 2025-07-28 | 4.200 | 4.200 | 4.090 | 4.120 | 4.120 | 5,055 |
| 2025-07-25 | 4.200 | 4.200 | 3.960 | 4.120 | 4.120 | 7,763 |
| 2025-07-24 | 4.000 | 4.180 | 3.920 | 4.180 | 4.180 | 8,384 |
| 2025-07-23 | 3.960 | 4.100 | 3.960 | 4.000 | 4.000 | 3,014 |
| 2025-07-22 | 4.050 | 4.050 | 3.940 | 3.990 | 3.990 | 4,976 |
| 2025-07-21 | 4.080 | 4.100 | 4.030 | 4.100 | 4.100 | 2,728 |
| 2025-07-18 | 4.100 | 4.100 | 3.950 | 4.010 | 4.010 | 6,060 |
| 2025-07-17 | 3.900 | 4.100 | 3.900 | 4.020 | 4.020 | 13,033 |
| 2025-07-16 | 3.850 | 4.050 | 3.850 | 3.910 | 3.910 | 10,096 |
| 2025-07-15 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 22,311 |
| 2025-07-14 | 3.800 | 3.800 | 3.610 | 3.790 | 3.790 | 4,706 |
| 2025-07-11 | 3.790 | 3.800 | 3.620 | 3.780 | 3.780 | 10,219 |
| 2025-07-10 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 12,165 |
| 2025-07-09 | 3.560 | 3.650 | 3.560 | 3.650 | 3.650 | 4,310 |
| 2025-07-08 | 3.470 | 3.590 | 3.470 | 3.580 | 3.580 | 4,441 |
| 2025-07-07 | 3.500 | 3.500 | 3.470 | 3.500 | 3.500 | 2,585 |
| 2025-07-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-07-03 | 3.460 | 3.580 | 3.460 | 3.500 | 3.500 | 2,001 |
| 2025-07-02 | 3.590 | 3.590 | 3.460 | 3.460 | 3.460 | 2,233 |
| 2025-07-01 | 3.600 | 3.600 | 3.460 | 3.460 | 3.460 | 4,629 |
| 2025-06-30 | 3.600 | 3.600 | 3.510 | 3.580 | 3.580 | 2,386 |
| 2025-06-27 | 3.510 | 3.600 | 3.510 | 3.510 | 3.510 | 9,555 |
| 2025-06-26 | 3.390 | 3.400 | 3.340 | 3.340 | 3.340 | 1,252 |
| 2025-06-25 | 3.430 | 3.500 | 3.390 | 3.390 | 3.390 | 5,227 |
| 2025-06-24 | 3.420 | 3.490 | 3.420 | 3.490 | 3.490 | 280 |
| 2025-06-23 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 292 |
| 2025-06-20 | 3.520 | 3.530 | 3.420 | 3.440 | 3.440 | 6,618 |
| 2025-06-19 | 3.480 | 3.530 | 3.400 | 3.530 | 3.530 | 4,423 |
| 2025-06-18 | 3.390 | 3.480 | 3.390 | 3.480 | 3.480 | 917 |
| 2025-06-17 | 3.410 | 3.450 | 3.400 | 3.400 | 3.400 | 1,295 |
| 2025-06-16 | 3.480 | 3.480 | 3.450 | 3.480 | 3.480 | 2,534 |
| 2025-06-13 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 6,458 |
| 2025-06-12 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 7,419 |
| 2025-06-11 | 3.460 | 3.490 | 3.460 | 3.480 | 3.480 | 650 |
| 2025-06-10 | 3.510 | 3.510 | 3.450 | 3.460 | 3.460 | 8,875 |
| 2025-06-09 | 3.620 | 3.620 | 3.510 | 3.510 | 3.510 | 21,105 |
| 2025-06-06 | 3.650 | 3.790 | 3.610 | 3.700 | 3.700 | 3,986 |
| 2025-06-05 | 3.800 | 3.800 | 3.640 | 3.650 | 3.650 | 14,548 |
| 2025-06-04 | 3.800 | 3.850 | 3.750 | 3.750 | 3.750 | 2,869 |
| 2025-06-03 | 3.800 | 3.900 | 3.780 | 3.800 | 3.800 | 7,070 |
| 2025-06-02 | 3.810 | 3.810 | 3.780 | 3.780 | 3.780 | 452 |
| 2025-05-30 | 3.750 | 3.810 | 3.720 | 3.810 | 3.810 | 2,610 |
| 2025-05-29 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 1,360 |
| 2025-05-28 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 1,016 |
| 2025-05-27 | 3.700 | 3.760 | 3.650 | 3.750 | 3.750 | 3,866 |
| 2025-05-26 | 3.550 | 3.700 | 3.550 | 3.600 | 3.600 | 4,246 |
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.