Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.965 | 1.965 | 1.900 | 1.900 | 1.900 | 6,290 |
| 2025-08-14 | 1.990 | 2.080 | 1.900 | 2.000 | 2.000 | 28,358 |
| 2025-08-13 | 1.610 | 1.935 | 1.605 | 1.930 | 1.930 | 44,080 |
| 2025-08-12 | 1.605 | 1.650 | 1.560 | 1.560 | 1.560 | 3,181 |
| 2025-08-11 | 1.645 | 1.650 | 1.590 | 1.595 | 1.595 | 1,601 |
| 2025-08-08 | 1.645 | 1.650 | 1.645 | 1.650 | 1.650 | 321 |
| 2025-08-07 | 1.610 | 1.650 | 1.610 | 1.650 | 1.650 | 443 |
| 2025-08-06 | 1.625 | 1.660 | 1.600 | 1.600 | 1.600 | 5,731 |
| 2025-08-05 | 1.600 | 1.605 | 1.600 | 1.605 | 1.605 | 1,322 |
| 2025-08-04 | 1.620 | 1.635 | 1.590 | 1.625 | 1.625 | 38,201 |
| 2025-08-01 | 1.580 | 1.600 | 1.570 | 1.600 | 1.600 | 9,962 |
| 2025-07-31 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 1,874 |
| 2025-07-30 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,697 |
| 2025-07-29 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 6,073 |
| 2025-07-28 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 1,777 |
| 2025-07-25 | 1.660 | 1.700 | 1.525 | 1.590 | 1.590 | 16,351 |
| 2025-07-24 | 1.635 | 1.635 | 1.575 | 1.620 | 1.620 | 4,450 |
| 2025-07-23 | 1.640 | 1.640 | 1.620 | 1.635 | 1.635 | 313 |
| 2025-07-22 | 1.635 | 1.640 | 1.610 | 1.640 | 1.640 | 515 |
| 2025-07-21 | 1.645 | 1.650 | 1.600 | 1.650 | 1.650 | 3,110 |
| 2025-07-18 | 1.700 | 1.700 | 1.595 | 1.650 | 1.650 | 6,049 |
| 2025-07-17 | 1.725 | 1.730 | 1.610 | 1.725 | 1.725 | 4,882 |
| 2025-07-16 | 1.750 | 1.785 | 1.640 | 1.770 | 1.770 | 5,759 |
| 2025-07-15 | 1.805 | 1.840 | 1.690 | 1.775 | 1.775 | 8,934 |
| 2025-07-14 | 1.800 | 1.810 | 1.795 | 1.795 | 1.795 | 1,177 |
| 2025-07-11 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 712 |
| 2025-07-10 | 1.805 | 1.855 | 1.775 | 1.855 | 1.855 | 4,356 |
| 2025-07-09 | 1.845 | 1.850 | 1.800 | 1.800 | 1.800 | 4,280 |
| 2025-07-08 | 1.865 | 1.865 | 1.815 | 1.850 | 1.850 | 3,628 |
| 2025-07-07 | 1.870 | 1.870 | 1.785 | 1.865 | 1.865 | 2,561 |
| 2025-07-04 | 1.865 | 1.870 | 1.840 | 1.870 | 1.870 | 1,101 |
| 2025-07-03 | 1.900 | 1.900 | 1.785 | 1.875 | 1.875 | 8,785 |
| 2025-07-02 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 3,202 |
| 2025-07-01 | 1.895 | 2.100 | 1.800 | 1.975 | 1.975 | 33,706 |
| 2025-06-30 | 1.805 | 1.925 | 1.800 | 1.800 | 1.800 | 10,499 |
| 2025-06-27 | 1.660 | 1.805 | 1.650 | 1.725 | 1.725 | 8,999 |
| 2025-06-26 | 1.620 | 1.710 | 1.620 | 1.710 | 1.710 | 3,319 |
| 2025-06-25 | 1.640 | 1.650 | 1.600 | 1.615 | 1.615 | 7,700 |
| 2025-06-24 | 1.595 | 1.640 | 1.595 | 1.600 | 1.600 | 2,121 |
| 2025-06-23 | 1.645 | 1.655 | 1.605 | 1.620 | 1.620 | 3,099 |
| 2025-06-20 | 1.645 | 1.645 | 1.605 | 1.645 | 1.645 | 952 |
| 2025-06-19 | 1.645 | 1.650 | 1.565 | 1.650 | 1.650 | 4,049 |
| 2025-06-18 | 1.640 | 1.660 | 1.605 | 1.650 | 1.650 | 1,609 |
| 2025-06-17 | 1.630 | 1.700 | 1.615 | 1.615 | 1.615 | 6,670 |
| 2025-06-16 | 1.545 | 1.685 | 1.545 | 1.570 | 1.570 | 13,129 |
| 2025-06-13 | 1.575 | 1.580 | 1.550 | 1.550 | 1.550 | 1,981 |
| 2025-06-12 | 1.595 | 1.595 | 1.545 | 1.595 | 1.595 | 3,569 |
| 2025-06-11 | 1.565 | 1.650 | 1.520 | 1.600 | 1.600 | 6,815 |
| 2025-06-10 | 1.525 | 1.530 | 1.490 | 1.530 | 1.530 | 1,778 |
| 2025-06-09 | 1.480 | 1.550 | 1.480 | 1.550 | 1.550 | 4,071 |
| 2025-06-06 | 1.440 | 1.570 | 1.415 | 1.415 | 1.415 | 10,821 |
| 2025-06-05 | 1.320 | 1.490 | 1.320 | 1.370 | 1.370 | 5,717 |
| 2025-06-04 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 3,094 |
| 2025-06-03 | 1.325 | 1.355 | 1.285 | 1.300 | 1.300 | 12,990 |
| 2025-06-02 | 1.285 | 1.355 | 1.265 | 1.350 | 1.350 | 6,301 |
| 2025-05-30 | 1.295 | 1.335 | 1.265 | 1.270 | 1.270 | 4,162 |
| 2025-05-29 | 1.245 | 1.330 | 1.230 | 1.330 | 1.330 | 5,766 |
| 2025-05-28 | 1.245 | 1.245 | 1.220 | 1.245 | 1.245 | 2,154 |
| 2025-05-27 | 1.245 | 1.250 | 1.220 | 1.250 | 1.250 | 97 |
| 2025-05-26 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 832 |
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.