Bilendi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 21.200 | 21.500 | 21.200 | 21.400 | 21.400 | 4,515 |
| 2025-02-25 | 21.200 | 21.700 | 21.000 | 21.200 | 21.200 | 1,809 |
| 2025-02-24 | 20.700 | 21.200 | 20.700 | 21.000 | 21.000 | 1,763 |
| 2025-02-21 | 21.500 | 21.500 | 20.500 | 20.500 | 20.500 | 910 |
| 2025-02-20 | 21.400 | 21.500 | 21.200 | 21.500 | 21.500 | 5,492 |
| 2025-02-19 | 20.800 | 21.300 | 20.800 | 21.300 | 21.300 | 2,818 |
| 2025-02-18 | 20.400 | 21.200 | 20.400 | 20.800 | 20.800 | 3,384 |
| 2025-02-17 | 21.300 | 21.300 | 20.100 | 20.300 | 20.300 | 1,795 |
| 2025-02-14 | 21.100 | 21.500 | 20.900 | 20.900 | 20.900 | 6,851 |
| 2025-02-13 | 20.700 | 21.100 | 20.600 | 21.100 | 21.100 | 1,874 |
| 2025-02-12 | 20.400 | 20.600 | 20.400 | 20.600 | 20.600 | 905 |
| 2025-02-11 | 20.200 | 20.400 | 19.800 | 20.400 | 20.400 | 3,831 |
| 2025-02-10 | 20.400 | 20.700 | 20.200 | 20.200 | 20.200 | 6,448 |
| 2025-02-07 | 20.100 | 20.500 | 19.900 | 20.300 | 20.300 | 11,877 |
| 2025-02-06 | 18.800 | 20.000 | 18.800 | 20.000 | 20.000 | 10,883 |
| 2025-02-05 | 18.350 | 18.850 | 18.200 | 18.800 | 18.800 | 5,552 |
| 2025-02-04 | 18.000 | 18.550 | 18.000 | 18.200 | 18.200 | 6,054 |
| 2025-02-03 | 18.000 | 18.100 | 18.000 | 18.000 | 18.000 | 764 |
| 2025-01-31 | 18.000 | 18.100 | 17.950 | 18.000 | 18.000 | 486 |
| 2025-01-30 | 18.050 | 18.050 | 17.950 | 18.000 | 18.000 | 441 |
| 2025-01-29 | 18.100 | 18.150 | 17.950 | 18.000 | 18.000 | 1,004 |
| 2025-01-28 | 17.900 | 18.150 | 17.900 | 18.100 | 18.100 | 1,174 |
| 2025-01-27 | 17.800 | 18.150 | 17.800 | 17.900 | 17.900 | 957 |
| 2025-01-24 | 17.850 | 17.850 | 17.450 | 17.800 | 17.800 | 16,577 |
| 2025-01-23 | 17.900 | 18.100 | 17.850 | 17.850 | 17.850 | 4,837 |
| 2025-01-22 | 18.100 | 18.200 | 17.850 | 17.850 | 17.850 | 1,411 |
| 2025-01-21 | 18.650 | 18.700 | 18.200 | 18.200 | 18.200 | 2,492 |
| 2025-01-20 | 18.900 | 18.900 | 18.650 | 18.650 | 18.650 | 1,039 |
| 2025-01-17 | 19.150 | 19.150 | 18.850 | 18.900 | 18.900 | 2,894 |
| 2025-01-16 | 18.650 | 19.200 | 18.650 | 19.100 | 19.100 | 3,408 |
| 2025-01-15 | 18.400 | 18.750 | 18.250 | 18.250 | 18.250 | 1,456 |
| 2025-01-14 | 18.400 | 19.200 | 17.750 | 18.500 | 18.500 | 22,113 |
| 2025-01-13 | 17.800 | 18.500 | 16.950 | 18.400 | 18.400 | 8,031 |
| 2025-01-10 | 17.950 | 17.950 | 17.600 | 17.750 | 17.750 | 1,951 |
| 2025-01-09 | 17.750 | 17.900 | 17.750 | 17.900 | 17.900 | 522 |
| 2025-01-08 | 17.850 | 17.900 | 17.600 | 17.750 | 17.750 | 1,050 |
| 2025-01-07 | 18.750 | 18.750 | 17.600 | 17.850 | 17.850 | 5,760 |
| 2025-01-06 | 19.050 | 19.100 | 18.500 | 18.700 | 18.700 | 3,540 |
| 2025-01-03 | 18.900 | 19.300 | 18.900 | 19.050 | 19.050 | 2,596 |
| 2025-01-02 | 18.400 | 18.950 | 18.300 | 18.900 | 18.900 | 7,021 |
| 2024-12-31 | 17.800 | 18.300 | 17.800 | 18.300 | 18.300 | 1,174 |
| 2024-12-30 | 17.800 | 18.000 | 17.550 | 17.800 | 17.800 | 8,750 |
| 2024-12-27 | 17.050 | 17.600 | 16.400 | 17.500 | 17.500 | 9,999 |
| 2024-12-24 | 17.000 | 17.050 | 16.900 | 17.050 | 17.050 | 833 |
| 2024-12-23 | 17.150 | 17.150 | 17.000 | 17.000 | 17.000 | 5,692 |
| 2024-12-20 | 16.450 | 16.800 | 16.400 | 16.800 | 16.800 | 5,841 |
| 2024-12-19 | 16.400 | 16.450 | 16.000 | 16.450 | 16.450 | 1,274 |
| 2024-12-18 | 15.150 | 16.700 | 15.150 | 16.550 | 16.550 | 7,825 |
| 2024-12-17 | 14.000 | 15.200 | 14.000 | 15.150 | 15.150 | 6,020 |
| 2024-12-16 | 14.400 | 14.400 | 13.850 | 14.000 | 14.000 | 1,186 |
| 2024-12-13 | 13.750 | 15.200 | 13.750 | 14.400 | 14.400 | 6,536 |
| 2024-12-12 | 13.600 | 13.650 | 13.300 | 13.650 | 13.650 | 2,778 |
| 2024-12-11 | 13.750 | 13.750 | 13.500 | 13.600 | 13.600 | 761 |
| 2024-12-10 | 13.450 | 13.750 | 13.400 | 13.750 | 13.750 | 933 |
| 2024-12-09 | 12.750 | 13.450 | 12.700 | 13.450 | 13.450 | 1,412 |
| 2024-12-06 | 13.050 | 13.050 | 12.750 | 12.750 | 12.750 | 6,428 |
| 2024-12-05 | 13.150 | 13.300 | 13.000 | 13.000 | 13.000 | 1,182 |
| 2024-12-04 | 13.050 | 13.150 | 12.900 | 13.150 | 13.150 | 521 |
| 2024-12-03 | 12.900 | 13.000 | 12.850 | 13.000 | 13.000 | 961 |
| 2024-12-02 | 13.500 | 13.600 | 12.700 | 12.850 | 12.850 | 3,416 |
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.