Bilendi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.250 | 7.800 | 7.150 | 7.600 | 7.600 | 9,460 |
| 2026-10-16 | 7.110 | 7.280 | 7.040 | 7.190 | 7.190 | 6,654 |
| 2026-10-15 | 7.620 | 7.620 | 7.110 | 7.110 | 7.110 | 25,484 |
| 2026-10-14 | 8.180 | 8.220 | 7.690 | 7.700 | 7.700 | 9,187 |
| 2026-10-13 | 8.400 | 8.500 | 8.050 | 8.100 | 8.100 | 4,075 |
| 2026-10-12 | 8.540 | 8.600 | 8.400 | 8.500 | 8.500 | 3,210 |
| 2026-10-09 | 8.400 | 8.640 | 8.400 | 8.510 | 8.510 | 3,999 |
| 2026-10-08 | 8.500 | 8.700 | 7.900 | 8.400 | 8.400 | 18,768 |
| 2026-10-07 | 8.660 | 9.200 | 8.620 | 8.620 | 8.620 | 11,814 |
| 2026-10-06 | 8.400 | 8.850 | 8.360 | 8.580 | 8.580 | 4,091 |
| 2026-10-05 | 8.860 | 8.900 | 8.360 | 8.360 | 8.360 | 10,720 |
| 2026-10-02 | 9.270 | 9.270 | 8.720 | 8.720 | 8.720 | 7,547 |
| 2026-10-01 | 9.640 | 9.640 | 9.200 | 9.270 | 9.270 | 4,478 |
| 2026-09-30 | 9.700 | 9.700 | 9.620 | 9.640 | 9.640 | 3,344 |
| 2026-09-29 | 9.820 | 9.850 | 9.620 | 9.760 | 9.760 | 2,476 |
| 2026-09-28 | 10.000 | 10.000 | 9.770 | 9.850 | 9.850 | 3,515 |
| 2026-09-25 | 9.660 | 9.820 | 9.620 | 9.760 | 9.760 | 1,606 |
| 2026-09-24 | 9.520 | 9.570 | 9.480 | 9.570 | 9.570 | 2,474 |
| 2026-09-23 | 9.920 | 9.920 | 9.400 | 9.480 | 9.480 | 8,293 |
| 2026-09-22 | 9.780 | 10.000 | 9.740 | 10.000 | 10.000 | 3,447 |
| 2026-09-21 | 9.350 | 9.780 | 9.350 | 9.780 | 9.780 | 9,060 |
| 2026-09-18 | 10.260 | 10.260 | 9.800 | 9.820 | 9.820 | 4,346 |
| 2026-09-17 | 10.060 | 10.300 | 10.000 | 10.300 | 10.300 | 4,561 |
| 2026-09-16 | 10.160 | 10.160 | 10.000 | 10.100 | 10.100 | 2,501 |
| 2026-09-15 | 10.000 | 10.940 | 10.000 | 10.080 | 10.080 | 5,293 |
| 2026-09-14 | 10.540 | 10.600 | 9.700 | 10.000 | 10.000 | 19,044 |
| 2026-09-11 | 10.700 | 10.840 | 10.620 | 10.660 | 10.660 | 6,767 |
| 2026-09-10 | 11.100 | 11.140 | 10.960 | 10.980 | 10.980 | 4,648 |
| 2026-09-09 | 11.400 | 11.440 | 11.020 | 11.100 | 11.100 | 5,137 |
| 2026-09-08 | 11.400 | 11.420 | 11.340 | 11.400 | 11.400 | 2,295 |
| 2026-09-07 | 11.500 | 11.700 | 11.380 | 11.400 | 11.400 | 3,762 |
| 2026-09-04 | 11.460 | 11.500 | 11.340 | 11.400 | 11.400 | 7,546 |
| 2026-09-03 | 11.800 | 11.800 | 11.540 | 11.540 | 11.540 | 4,247 |
| 2026-09-02 | 12.180 | 12.260 | 11.600 | 11.800 | 11.800 | 10,238 |
| 2026-09-01 | 12.900 | 12.900 | 12.240 | 12.260 | 12.260 | 11,896 |
| 2026-08-31 | 13.180 | 13.180 | 12.900 | 12.900 | 12.900 | 5,333 |
| 2026-08-28 | 13.400 | 13.440 | 13.060 | 13.060 | 13.060 | 1,539 |
| 2026-08-27 | 13.600 | 13.600 | 13.320 | 13.400 | 13.400 | 1,871 |
| 2026-08-26 | 13.600 | 13.600 | 13.420 | 13.420 | 13.420 | 1,126 |
| 2026-08-25 | 13.580 | 13.620 | 13.500 | 13.600 | 13.600 | 4,547 |
| 2026-08-24 | 13.600 | 13.600 | 13.500 | 13.580 | 13.580 | 658 |
| 2026-08-21 | 13.680 | 13.680 | 13.500 | 13.500 | 13.500 | 1,754 |
| 2026-08-20 | 13.700 | 13.700 | 13.400 | 13.520 | 13.520 | 9,738 |
| 2026-08-19 | 12.800 | 12.800 | 12.620 | 12.700 | 12.700 | 2,016 |
| 2026-08-18 | 12.840 | 12.840 | 12.700 | 12.800 | 12.800 | 2,298 |
| 2026-08-17 | 12.700 | 12.780 | 12.700 | 12.760 | 12.760 | 1,033 |
| 2026-08-14 | 13.000 | 13.000 | 12.800 | 12.800 | 12.800 | 2,544 |
| 2026-08-13 | 13.020 | 13.100 | 12.620 | 12.700 | 12.700 | 7,608 |
| 2026-08-12 | 13.100 | 13.180 | 13.040 | 13.040 | 13.040 | 997 |
| 2026-08-11 | 13.340 | 13.340 | 13.100 | 13.100 | 13.100 | 2,491 |
| 2026-08-10 | 13.000 | 13.480 | 12.900 | 13.140 | 13.140 | 9,178 |
| 2026-08-07 | 13.240 | 13.340 | 13.100 | 13.100 | 13.100 | 4,126 |
| 2026-08-06 | 13.300 | 13.400 | 13.100 | 13.140 | 13.140 | 5,458 |
| 2026-08-05 | 13.360 | 13.400 | 13.160 | 13.180 | 13.180 | 2,765 |
| 2026-08-04 | 13.300 | 13.400 | 13.240 | 13.260 | 13.260 | 3,722 |
| 2026-08-03 | 13.200 | 13.980 | 13.120 | 13.300 | 13.300 | 5,985 |
| 2026-07-31 | 13.720 | 13.880 | 13.300 | 13.300 | 13.300 | 3,251 |
| 2026-07-30 | 13.500 | 14.000 | 13.300 | 13.820 | 13.820 | 6,425 |
| 2026-07-29 | 13.860 | 13.940 | 13.460 | 13.460 | 13.460 | 3,846 |
| 2026-07-28 | 13.860 | 13.860 | 13.120 | 13.660 | 13.660 | 8,316 |
Page 1 of 22 · 1,284 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.