BANQUP GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.370 | 3.370 | 3.240 | 3.340 | 3.340 | 3,733 |
| 2024-11-27 | 3.240 | 3.370 | 3.220 | 3.370 | 3.370 | 2,378 |
| 2024-11-26 | 3.300 | 3.400 | 3.200 | 3.240 | 3.240 | 9,090 |
| 2024-11-25 | 3.220 | 3.280 | 3.220 | 3.230 | 3.230 | 2,552 |
| 2024-11-22 | 3.120 | 3.350 | 3.120 | 3.300 | 3.300 | 13,964 |
| 2024-11-21 | 3.330 | 3.350 | 3.250 | 3.250 | 3.250 | 1,316 |
| 2024-11-20 | 3.350 | 3.410 | 3.190 | 3.190 | 3.190 | 11,955 |
| 2024-11-19 | 3.520 | 3.530 | 3.390 | 3.390 | 3.390 | 5,938 |
| 2024-11-18 | 3.520 | 3.590 | 3.520 | 3.520 | 3.520 | 3,241 |
| 2024-11-15 | 3.650 | 3.680 | 3.550 | 3.590 | 3.590 | 4,416 |
| 2024-11-14 | 3.550 | 3.690 | 3.520 | 3.690 | 3.690 | 7,971 |
| 2024-11-13 | 3.530 | 3.680 | 3.530 | 3.600 | 3.600 | 1,099 |
| 2024-11-12 | 3.800 | 3.800 | 3.520 | 3.520 | 3.520 | 13,893 |
| 2024-11-11 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 6,083 |
| 2024-11-08 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 2,372 |
| 2024-11-07 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 3,772 |
| 2024-11-06 | 3.800 | 3.890 | 3.800 | 3.800 | 3.800 | 3,115 |
| 2024-11-05 | 3.810 | 3.910 | 3.810 | 3.910 | 3.910 | 3,773 |
| 2024-11-04 | 3.860 | 3.920 | 3.820 | 3.850 | 3.850 | 5,503 |
| 2024-11-01 | 3.970 | 3.970 | 3.900 | 3.900 | 3.900 | 1,898 |
| 2024-10-31 | 4.000 | 4.000 | 3.880 | 3.990 | 3.990 | 10,405 |
| 2024-10-30 | 4.020 | 4.020 | 3.890 | 4.010 | 4.010 | 14,331 |
| 2024-10-29 | 4.010 | 4.020 | 4.000 | 4.020 | 4.020 | 2,063 |
| 2024-10-28 | 3.980 | 4.020 | 3.950 | 4.020 | 4.020 | 3,189 |
| 2024-10-25 | 4.050 | 4.050 | 3.980 | 3.980 | 3.980 | 10,034 |
| 2024-10-24 | 4.050 | 4.050 | 4.020 | 4.050 | 4.050 | 16,325 |
| 2024-10-23 | 3.940 | 4.080 | 3.900 | 4.020 | 4.020 | 41,887 |
| 2024-10-22 | 3.950 | 3.950 | 3.650 | 3.800 | 3.800 | 22,375 |
| 2024-10-21 | 3.880 | 3.900 | 3.800 | 3.840 | 3.840 | 9,897 |
| 2024-10-18 | 3.880 | 3.880 | 3.800 | 3.870 | 3.870 | 9,450 |
| 2024-10-17 | 3.800 | 3.870 | 3.800 | 3.820 | 3.820 | 4,180 |
| 2024-10-16 | 3.860 | 3.870 | 3.800 | 3.840 | 3.840 | 2,850 |
| 2024-10-15 | 3.950 | 3.950 | 3.800 | 3.880 | 3.880 | 11,952 |
| 2024-10-14 | 3.970 | 3.970 | 3.800 | 3.940 | 3.940 | 32,531 |
| 2024-10-11 | 3.520 | 3.800 | 3.520 | 3.750 | 3.750 | 24,477 |
| 2024-10-10 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 922 |
| 2024-10-09 | 3.470 | 3.550 | 3.470 | 3.540 | 3.540 | 9,562 |
| 2024-10-08 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 2,518 |
| 2024-10-07 | 3.520 | 3.520 | 3.440 | 3.500 | 3.500 | 23,959 |
| 2024-10-04 | 3.360 | 3.520 | 3.360 | 3.520 | 3.520 | 9,810 |
| 2024-10-03 | 3.460 | 3.530 | 3.400 | 3.480 | 3.480 | 7,316 |
| 2024-10-02 | 3.460 | 3.460 | 3.400 | 3.450 | 3.450 | 920 |
| 2024-10-01 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 2,786 |
| 2024-09-30 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 9,623 |
| 2024-09-27 | 3.490 | 3.490 | 3.350 | 3.350 | 3.350 | 11,509 |
| 2024-09-26 | 3.510 | 3.520 | 3.260 | 3.400 | 3.400 | 11,709 |
| 2024-09-25 | 3.520 | 3.530 | 3.510 | 3.520 | 3.520 | 1,619 |
| 2024-09-24 | 3.520 | 3.530 | 3.460 | 3.520 | 3.520 | 4,432 |
| 2024-09-23 | 3.450 | 3.540 | 3.450 | 3.540 | 3.540 | 6,041 |
| 2024-09-20 | 3.530 | 3.530 | 3.450 | 3.450 | 3.450 | 2,191 |
| 2024-09-19 | 3.510 | 3.650 | 3.500 | 3.550 | 3.550 | 10,779 |
| 2024-09-18 | 3.490 | 3.490 | 3.310 | 3.490 | 3.490 | 3,277 |
| 2024-09-17 | 3.450 | 3.550 | 3.450 | 3.470 | 3.470 | 7,265 |
| 2024-09-16 | 3.510 | 3.510 | 3.400 | 3.400 | 3.400 | 2,330 |
| 2024-09-13 | 3.410 | 3.550 | 3.410 | 3.500 | 3.500 | 5,751 |
| 2024-09-12 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 255,807 |
| 2024-09-11 | 3.410 | 3.470 | 3.410 | 3.450 | 3.450 | 2,681 |
| 2024-09-10 | 3.510 | 3.560 | 3.400 | 3.400 | 3.400 | 27,385 |
| 2024-09-09 | 3.550 | 3.610 | 3.550 | 3.570 | 3.570 | 14,670 |
| 2024-09-06 | 3.300 | 3.590 | 3.300 | 3.580 | 3.580 | 19,341 |
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.