Bilendi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 22.100 | 23.700 | 22.000 | 23.500 | 23.500 | 5,751 |
| 2025-05-23 | 21.700 | 22.200 | 21.700 | 22.000 | 22.000 | 8,084 |
| 2025-05-22 | 22.200 | 22.200 | 21.100 | 21.700 | 21.700 | 3,990 |
| 2025-05-21 | 23.000 | 23.000 | 21.500 | 22.000 | 22.000 | 4,924 |
| 2025-05-20 | 23.600 | 23.600 | 22.900 | 22.900 | 22.900 | 3,108 |
| 2025-05-19 | 23.900 | 23.900 | 23.000 | 23.500 | 23.500 | 5,334 |
| 2025-05-16 | 23.300 | 23.900 | 23.200 | 23.400 | 23.400 | 4,634 |
| 2025-05-15 | 23.500 | 23.600 | 23.100 | 23.100 | 23.100 | 3,994 |
| 2025-05-14 | 23.450 | 23.450 | 23.100 | 23.400 | 23.400 | 4,195 |
| 2025-05-13 | 22.300 | 24.000 | 21.000 | 23.010 | 23.010 | 18,476 |
| 2025-05-12 | 26.275 | 26.800 | 21.300 | 22.300 | 22.300 | 26,510 |
| 2025-05-09 | 19.896 | 20.000 | 19.602 | 19.792 | 19.792 | 1,532 |
| 2025-05-08 | 19.000 | 19.600 | 19.000 | 19.520 | 19.520 | 2,010 |
| 2025-05-07 | 19.000 | 19.000 | 18.980 | 19.000 | 19.000 | 371 |
| 2025-05-06 | 19.000 | 19.000 | 18.896 | 19.000 | 19.000 | 1,312 |
| 2025-05-05 | 18.900 | 19.000 | 18.870 | 19.000 | 19.000 | 4,886 |
| 2025-05-02 | 18.996 | 18.998 | 18.898 | 18.898 | 18.898 | 1,356 |
| 2025-04-30 | 18.930 | 18.996 | 18.900 | 18.996 | 18.996 | 1,220 |
| 2025-04-29 | 18.898 | 19.096 | 18.892 | 18.920 | 18.920 | 1,734 |
| 2025-04-28 | 18.900 | 18.910 | 18.850 | 18.898 | 18.898 | 708 |
| 2025-04-25 | 18.802 | 18.900 | 18.652 | 18.900 | 18.900 | 1,129 |
| 2025-04-24 | 18.652 | 18.750 | 18.600 | 18.750 | 18.750 | 542 |
| 2025-04-23 | 18.750 | 18.800 | 18.600 | 18.650 | 18.650 | 1,386 |
| 2025-04-22 | 18.800 | 18.800 | 18.600 | 18.700 | 18.700 | 246 |
| 2025-04-17 | 18.600 | 18.840 | 18.500 | 18.800 | 18.800 | 2,295 |
| 2025-04-16 | 19.100 | 19.160 | 18.350 | 18.588 | 18.588 | 7,958 |
| 2025-04-15 | 18.650 | 19.160 | 18.252 | 19.000 | 19.000 | 6,687 |
| 2025-04-14 | 18.650 | 18.898 | 18.222 | 18.650 | 18.650 | 1,521 |
| 2025-04-11 | 18.904 | 18.904 | 18.650 | 18.650 | 18.650 | 567 |
| 2025-04-10 | 18.650 | 20.000 | 18.650 | 18.904 | 18.904 | 2,085 |
| 2025-04-09 | 18.700 | 18.700 | 18.180 | 18.226 | 18.226 | 516 |
| 2025-04-08 | 18.100 | 18.700 | 18.100 | 18.700 | 18.700 | 685 |
| 2025-04-07 | 17.600 | 18.400 | 16.402 | 18.100 | 18.100 | 5,979 |
| 2025-04-04 | 19.900 | 20.000 | 19.300 | 19.350 | 19.350 | 1,123 |
| 2025-04-03 | 19.800 | 19.800 | 19.150 | 19.800 | 19.800 | 2,170 |
| 2025-04-02 | 20.300 | 20.400 | 19.950 | 19.950 | 19.950 | 8,881 |
| 2025-04-01 | 20.000 | 20.300 | 19.800 | 20.300 | 20.300 | 1,312 |
| 2025-03-31 | 20.400 | 20.400 | 19.300 | 20.000 | 20.000 | 5,346 |
| 2025-03-28 | 20.400 | 20.500 | 20.300 | 20.400 | 20.400 | 2,626 |
| 2025-03-27 | 20.000 | 20.500 | 19.650 | 20.400 | 20.400 | 11,782 |
| 2025-03-26 | 18.950 | 19.550 | 18.650 | 19.200 | 19.200 | 2,849 |
| 2025-03-25 | 18.700 | 19.100 | 18.400 | 18.850 | 18.850 | 5,356 |
| 2025-03-24 | 19.600 | 19.600 | 18.550 | 18.700 | 18.700 | 3,787 |
| 2025-03-21 | 19.600 | 19.700 | 19.550 | 19.600 | 19.600 | 1,076 |
| 2025-03-20 | 20.100 | 20.100 | 19.600 | 19.600 | 19.600 | 1,539 |
| 2025-03-19 | 19.900 | 20.000 | 19.450 | 20.000 | 20.000 | 5,549 |
| 2025-03-18 | 19.650 | 19.900 | 19.550 | 19.900 | 19.900 | 5,089 |
| 2025-03-17 | 19.850 | 19.850 | 19.600 | 19.600 | 19.600 | 1,431 |
| 2025-03-14 | 19.950 | 20.000 | 19.800 | 19.800 | 19.800 | 1,653 |
| 2025-03-13 | 20.000 | 20.000 | 19.800 | 19.950 | 19.950 | 4,325 |
| 2025-03-12 | 19.800 | 20.300 | 19.800 | 20.000 | 20.000 | 1,640 |
| 2025-03-11 | 19.500 | 20.200 | 19.500 | 19.750 | 19.750 | 4,613 |
| 2025-03-10 | 19.900 | 20.000 | 19.800 | 19.900 | 19.900 | 724 |
| 2025-03-07 | 20.200 | 20.300 | 19.750 | 19.900 | 19.900 | 995 |
| 2025-03-06 | 20.000 | 20.300 | 20.000 | 20.200 | 20.200 | 594 |
| 2025-03-05 | 20.100 | 20.200 | 19.950 | 19.950 | 19.950 | 797 |
| 2025-03-04 | 20.200 | 20.200 | 19.500 | 20.000 | 20.000 | 3,775 |
| 2025-03-03 | 21.000 | 21.000 | 20.000 | 20.300 | 20.300 | 1,015 |
| 2025-02-28 | 21.400 | 21.400 | 20.400 | 21.000 | 21.000 | 4,612 |
| 2025-02-27 | 21.100 | 21.100 | 19.800 | 20.700 | 20.700 | 6,103 |
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.