Broadpeak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.265 | 1.265 | 1.210 | 1.240 | 1.240 | 6,589 |
| 2025-05-22 | 1.230 | 1.260 | 1.230 | 1.260 | 1.260 | 933 |
| 2025-05-21 | 1.250 | 1.265 | 1.215 | 1.215 | 1.215 | 1,832 |
| 2025-05-20 | 1.250 | 1.250 | 1.215 | 1.220 | 1.220 | 1,305 |
| 2025-05-19 | 1.290 | 1.290 | 1.200 | 1.260 | 1.260 | 11,797 |
| 2025-05-16 | 1.450 | 1.450 | 1.305 | 1.320 | 1.320 | 9,381 |
| 2025-05-15 | 1.480 | 1.480 | 1.445 | 1.445 | 1.445 | 3,331 |
| 2025-05-14 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 1,414 |
| 2025-05-13 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 91 |
| 2025-05-12 | 1.530 | 1.535 | 1.500 | 1.535 | 1.535 | 591 |
| 2025-05-09 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 297 |
| 2025-05-08 | 1.455 | 1.535 | 1.455 | 1.535 | 1.535 | 3,981 |
| 2025-05-07 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 4,594 |
| 2025-05-06 | 1.595 | 1.600 | 1.480 | 1.480 | 1.480 | 9,277 |
| 2025-05-05 | 1.600 | 1.600 | 1.595 | 1.595 | 1.595 | 141 |
| 2025-05-02 | 1.560 | 1.595 | 1.560 | 1.595 | 1.595 | 301 |
| 2025-04-30 | 1.575 | 1.625 | 1.540 | 1.540 | 1.540 | 5,092 |
| 2025-04-29 | 1.530 | 1.570 | 1.530 | 1.530 | 1.530 | 2,290 |
| 2025-04-28 | 1.555 | 1.580 | 1.545 | 1.580 | 1.580 | 5,553 |
| 2025-04-25 | 1.565 | 1.595 | 1.555 | 1.595 | 1.595 | 10,089 |
| 2025-04-24 | 1.595 | 1.595 | 1.555 | 1.555 | 1.555 | 1,101 |
| 2025-04-23 | 1.655 | 1.655 | 1.495 | 1.630 | 1.630 | 16,217 |
| 2025-04-22 | 1.555 | 1.555 | 1.505 | 1.515 | 1.515 | 3,928 |
| 2025-04-17 | 1.525 | 1.575 | 1.490 | 1.500 | 1.500 | 7,238 |
| 2025-04-16 | 1.490 | 1.635 | 1.355 | 1.570 | 1.570 | 30,410 |
| 2025-04-15 | 1.350 | 1.435 | 1.340 | 1.400 | 1.400 | 7,100 |
| 2025-04-14 | 1.235 | 1.380 | 1.235 | 1.330 | 1.330 | 4,785 |
| 2025-04-11 | 1.190 | 1.265 | 1.175 | 1.265 | 1.265 | 6,448 |
| 2025-04-10 | 1.170 | 1.190 | 1.160 | 1.160 | 1.160 | 3,573 |
| 2025-04-09 | 1.125 | 1.155 | 1.125 | 1.155 | 1.155 | 3,270 |
| 2025-04-08 | 1.165 | 1.175 | 1.100 | 1.170 | 1.170 | 17,768 |
| 2025-04-07 | 1.200 | 1.225 | 1.030 | 1.180 | 1.180 | 11,424 |
| 2025-04-04 | 1.400 | 1.400 | 1.175 | 1.175 | 1.175 | 9,128 |
| 2025-04-03 | 1.430 | 1.470 | 1.355 | 1.355 | 1.355 | 10,995 |
| 2025-04-02 | 1.385 | 1.520 | 1.320 | 1.500 | 1.500 | 15,895 |
| 2025-04-01 | 1.115 | 1.465 | 1.115 | 1.440 | 1.440 | 17,952 |
| 2025-03-31 | 1.150 | 1.165 | 1.085 | 1.085 | 1.085 | 9,239 |
| 2025-03-28 | 1.175 | 1.175 | 1.135 | 1.150 | 1.150 | 1,216 |
| 2025-03-27 | 1.180 | 1.180 | 1.140 | 1.180 | 1.180 | 1,105 |
| 2025-03-26 | 1.175 | 1.190 | 1.145 | 1.185 | 1.185 | 3,212 |
| 2025-03-25 | 1.170 | 1.175 | 1.170 | 1.175 | 1.175 | 5 |
| 2025-03-24 | 1.150 | 1.170 | 1.145 | 1.170 | 1.170 | 259 |
| 2025-03-21 | 1.150 | 1.150 | 1.145 | 1.145 | 1.145 | 366 |
| 2025-03-20 | 1.155 | 1.155 | 1.150 | 1.150 | 1.150 | 61 |
| 2025-03-19 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 1 |
| 2025-03-18 | 1.155 | 1.175 | 1.150 | 1.150 | 1.150 | 701 |
| 2025-03-17 | 1.150 | 1.175 | 1.150 | 1.150 | 1.150 | 2,163 |
| 2025-03-14 | 1.150 | 1.175 | 1.140 | 1.175 | 1.175 | 2,732 |
| 2025-03-13 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 4,794 |
| 2025-03-12 | 1.185 | 1.185 | 1.155 | 1.175 | 1.175 | 1,825 |
| 2025-03-11 | 1.180 | 1.205 | 1.150 | 1.195 | 1.195 | 7,418 |
| 2025-03-10 | 1.245 | 1.245 | 1.200 | 1.200 | 1.200 | 2,394 |
| 2025-03-07 | 1.270 | 1.270 | 1.175 | 1.260 | 1.260 | 9,540 |
| 2025-03-06 | 1.130 | 1.370 | 1.130 | 1.290 | 1.290 | 19,689 |
| 2025-03-05 | 1.140 | 1.165 | 1.115 | 1.120 | 1.120 | 4,869 |
| 2025-03-04 | 1.200 | 1.200 | 1.105 | 1.160 | 1.160 | 6,807 |
| 2025-03-03 | 1.245 | 1.245 | 1.150 | 1.220 | 1.220 | 12,059 |
| 2025-02-28 | 1.225 | 1.265 | 1.180 | 1.265 | 1.265 | 10,829 |
| 2025-02-27 | 1.080 | 1.300 | 1.080 | 1.170 | 1.170 | 38,303 |
| 2025-02-26 | 1.065 | 1.065 | 1.050 | 1.060 | 1.060 | 1,411 |
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.