Broadpeak SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.170	2.250	2.160	2.190	2.190	5,520
2025-11-06	2.240	2.270	2.190	2.190	2.190	3,950
2025-11-05	2.420	2.420	2.230	2.230	2.230	6,847
2025-11-04	2.390	2.440	2.330	2.330	2.330	5,174
2025-11-03	2.380	2.450	2.300	2.450	2.450	6,711
2025-10-31	2.260	2.300	2.250	2.300	2.300	829
2025-10-30	2.300	2.310	2.250	2.250	2.250	5,775
2025-10-29	2.250	2.280	2.210	2.250	2.250	7,421
2025-10-28	2.170	2.240	2.120	2.240	2.240	7,106
2025-10-27	2.250	2.250	2.110	2.170	2.170	22,090
2025-10-24	2.370	2.400	2.220	2.300	2.300	15,710
2025-10-23	2.400	2.400	2.370	2.380	2.380	4,255
2025-10-22	2.430	2.440	2.380	2.440	2.440	3,847
2025-10-21	2.410	2.450	2.390	2.390	2.390	6,019
2025-10-20	2.450	2.450	2.400	2.410	2.410	7,437
2025-10-17	2.430	2.480	2.400	2.450	2.450	3,022
2025-10-16	2.570	2.570	2.420	2.500	2.500	9,827
2025-10-15	2.540	2.570	2.500	2.570	2.570	1,775
2025-10-14	2.530	2.570	2.460	2.550	2.550	8,399
2025-10-13	2.560	2.560	2.430	2.550	2.550	5,878
2025-10-10	2.510	2.570	2.450	2.450	2.450	18,145
2025-10-09	2.360	2.550	2.360	2.550	2.550	15,370
2025-10-08	2.490	2.490	2.340	2.340	2.340	7,707
2025-10-07	2.420	2.500	2.350	2.460	2.460	12,356
2025-10-06	2.460	2.470	2.300	2.440	2.440	19,966
2025-10-03	2.350	2.520	2.300	2.400	2.400	18,806
2025-10-02	2.280	2.350	2.250	2.330	2.330	18,945
2025-10-01	2.490	2.490	2.230	2.300	2.300	33,012
2025-09-30	2.600	2.600	2.420	2.490	2.490	30,869
2025-09-29	2.600	2.660	2.530	2.600	2.600	47,220
2025-09-26	2.500	2.680	2.490	2.520	2.520	32,574
2025-09-25	2.190	2.640	2.180	2.490	2.490	161,850
2025-09-24	2.120	2.150	1.935	2.010	2.010	24,708
2025-09-23	2.230	2.260	2.100	2.100	2.100	40,160
2025-09-22	2.000	2.260	2.000	2.260	2.260	17,590
2025-09-19	2.000	2.110	1.970	2.040	2.040	34,296
2025-09-18	2.000	2.050	1.980	1.980	1.980	10,847
2025-09-17	2.000	2.050	1.965	1.965	1.965	16,941
2025-09-16	1.870	2.000	1.870	1.980	1.980	19,157
2025-09-15	1.895	1.895	1.870	1.885	1.885	2,704
2025-09-12	1.845	1.880	1.830	1.880	1.880	6,749
2025-09-11	1.880	1.900	1.800	1.850	1.850	10,218
2025-09-10	1.895	1.895	1.820	1.825	1.825	4,379
2025-09-09	1.925	1.925	1.835	1.920	1.920	9,135
2025-09-08	1.910	1.920	1.870	1.880	1.880	3,718
2025-09-05	1.900	1.935	1.890	1.890	1.890	3,258
2025-09-04	1.955	1.980	1.850	1.900	1.900	7,762
2025-09-03	1.970	2.020	1.925	1.960	1.960	29,494
2025-09-02	1.995	1.995	1.870	1.870	1.870	7,830
2025-09-01	1.965	2.010	1.965	2.010	2.010	1,103
2025-08-29	2.020	2.060	1.935	1.940	1.940	9,202
2025-08-28	1.940	2.060	1.885	2.040	2.040	19,181
2025-08-27	1.890	1.950	1.875	1.875	1.875	6,277
2025-08-26	1.770	1.870	1.770	1.870	1.870	10,261
2025-08-25	1.890	1.890	1.710	1.710	1.710	11,169
2025-08-22	1.900	1.900	1.900	1.900	1.900	5,673
2025-08-21	1.910	1.910	1.900	1.900	1.900	3,333
2025-08-20	1.900	1.920	1.895	1.920	1.920	4,521
2025-08-19	1.930	1.940	1.900	1.900	1.900	7,769
2025-08-18	1.925	1.950	1.900	1.900	1.900	10,623

← NewerPage 5 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.