Broadpeak SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.520	2.520	2.430	2.430	2.430	18,191
2026-02-03	2.350	2.560	2.330	2.520	2.520	32,415
2026-02-02	2.200	2.390	2.200	2.340	2.340	39,558
2026-01-30	2.230	2.250	2.180	2.200	2.200	13,891
2026-01-29	2.250	2.250	2.180	2.180	2.180	7,532
2026-01-28	2.240	2.250	2.190	2.250	2.250	25,707
2026-01-27	2.240	2.240	2.190	2.230	2.230	14,316
2026-01-26	2.240	2.240	2.180	2.190	2.190	7,647
2026-01-23	2.220	2.240	2.170	2.230	2.230	13,629
2026-01-22	2.230	2.240	2.180	2.190	2.190	25,218
2026-01-21	2.230	2.240	2.170	2.230	2.230	14,409
2026-01-20	2.190	2.240	2.180	2.190	2.190	6,756
2026-01-19	2.140	2.240	2.100	2.240	2.240	23,957
2026-01-16	2.240	2.240	2.140	2.140	2.140	16,351
2026-01-15	2.190	2.240	2.150	2.230	2.230	24,482
2026-01-14	2.130	2.190	2.130	2.190	2.190	13,483
2026-01-13	2.100	2.180	2.090	2.180	2.180	14,547
2026-01-12	2.200	2.220	2.060	2.140	2.140	37,177
2026-01-09	2.200	2.200	2.190	2.200	2.200	15,119
2026-01-08	2.220	2.220	2.180	2.200	2.200	18,431
2026-01-07	2.230	2.230	2.180	2.190	2.190	41,975
2026-01-06	2.230	2.230	2.170	2.190	2.190	17,380
2026-01-05	2.260	2.260	2.200	2.220	2.220	23,048
2026-01-02	2.300	2.420	2.230	2.260	2.260	62,966
2025-12-31	2.200	2.230	2.160	2.180	2.180	10,254
2025-12-30	2.180	2.220	2.170	2.180	2.180	15,922
2025-12-29	2.200	2.250	2.150	2.190	2.190	31,063
2025-12-24	2.200	2.200	2.110	2.190	2.190	17,131
2025-12-23	2.200	2.240	2.120	2.150	2.150	21,005
2025-12-22	2.240	2.250	2.140	2.200	2.200	35,485
2025-12-19	2.190	2.250	2.160	2.180	2.180	30,144
2025-12-18	2.080	2.270	2.080	2.170	2.170	34,080
2025-12-17	2.160	2.220	2.050	2.070	2.070	39,334
2025-12-16	2.190	2.250	2.150	2.200	2.200	26,768
2025-12-15	2.010	2.250	2.010	2.220	2.220	140,464
2025-12-12	1.870	2.050	1.860	2.000	2.000	51,052
2025-12-11	1.900	1.920	1.860	1.860	1.860	2,428
2025-12-10	1.950	1.955	1.850	1.935	1.935	5,446
2025-12-09	1.960	1.980	1.910	1.960	1.960	6,784
2025-12-08	1.990	2.000	1.900	1.950	1.950	7,503
2025-12-05	1.990	2.010	1.930	1.940	1.940	10,215
2025-12-04	1.900	1.990	1.860	1.900	1.900	8,099
2025-12-03	1.915	1.945	1.860	1.910	1.910	6,057
2025-12-02	1.990	1.990	1.910	1.910	1.910	5,182
2025-12-01	2.000	2.000	1.960	1.960	1.960	7,215
2025-11-28	1.995	2.000	1.940	1.990	1.990	5,674
2025-11-27	1.990	1.990	1.955	1.980	1.980	1,950
2025-11-26	1.990	2.040	1.950	1.995	1.995	10,723
2025-11-25	1.990	1.995	1.950	1.980	1.980	5,726
2025-11-24	2.000	2.170	1.980	2.000	2.000	31,391
2025-11-21	1.990	2.110	1.970	2.000	2.000	37,792
2025-11-20	1.835	2.010	1.835	1.905	1.905	14,130
2025-11-19	1.820	1.860	1.820	1.820	1.820	3,481
2025-11-18	1.970	1.970	1.720	1.845	1.845	21,737
2025-11-17	2.050	2.050	1.905	2.040	2.040	5,018
2025-11-14	2.130	2.150	1.825	2.060	2.060	32,231
2025-11-13	2.160	2.190	2.150	2.150	2.150	3,005
2025-11-12	2.210	2.210	2.170	2.180	2.180	2,955
2025-11-11	2.250	2.250	2.190	2.200	2.200	10,755
2025-11-10	2.230	2.230	2.160	2.200	2.200	2,861

← NewerPage 4 of 19 · 1,114 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.