Broadpeak SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.500	1.500	1.470	1.500	1.500	1,570
2026-10-16	1.440	1.505	1.400	1.505	1.505	27,911
2026-10-15	1.580	1.580	1.440	1.440	1.440	18,907
2026-10-14	1.690	1.690	1.580	1.580	1.580	9,270
2026-10-13	1.705	1.730	1.635	1.700	1.700	2,207
2026-10-12	1.770	1.770	1.630	1.700	1.700	15,013
2026-10-09	1.755	1.790	1.655	1.790	1.790	10,899
2026-10-08	1.800	1.800	1.650	1.800	1.800	3,186
2026-10-07	1.760	1.860	1.705	1.850	1.850	25,884
2026-10-06	1.820	1.845	1.770	1.770	1.770	13,100
2026-10-05	1.930	1.965	1.755	1.810	1.810	18,437
2026-10-02	2.090	2.090	1.900	1.930	1.930	74,706
2026-10-01	2.170	2.220	2.110	2.130	2.130	8,579
2026-09-30	2.140	2.190	2.140	2.190	2.190	3,349
2026-09-29	2.180	2.200	2.130	2.200	2.200	2,758
2026-09-28	2.160	2.160	2.140	2.140	2.140	8
2026-09-25	2.110	2.200	2.110	2.170	2.170	1,281
2026-09-24	2.140	2.180	2.100	2.150	2.150	3,608
2026-09-23	2.210	2.230	2.120	2.120	2.120	2,098
2026-09-22	2.200	2.210	2.110	2.210	2.210	3,211
2026-09-21	2.110	2.200	2.110	2.200	2.200	1,819
2026-09-18	2.100	2.170	2.100	2.170	2.170	4,663
2026-09-17	2.120	2.170	2.050	2.170	2.170	8,077
2026-09-16	2.160	2.180	2.090	2.120	2.120	11,319
2026-09-15	2.140	2.160	2.130	2.160	2.160	4,377
2026-09-14	2.260	2.290	2.040	2.160	2.160	15,905
2026-09-11	2.280	2.300	2.270	2.270	2.270	8,094
2026-09-10	2.280	2.340	2.280	2.300	2.300	8,957
2026-09-09	2.350	2.350	2.280	2.300	2.300	5,779
2026-09-08	2.340	2.350	2.310	2.320	2.320	1,052
2026-09-07	2.340	2.340	2.320	2.340	2.340	1,306
2026-09-04	2.320	2.360	2.320	2.320	2.320	1,168
2026-09-03	2.330	2.340	2.310	2.340	2.340	3,823
2026-09-02	2.320	2.350	2.290	2.340	2.340	7,379
2026-09-01	2.330	2.370	2.280	2.320	2.320	4,862
2026-08-31	2.280	2.360	2.280	2.350	2.350	5,857
2026-08-28	2.330	2.370	2.300	2.350	2.350	5,272
2026-08-27	2.350	2.370	2.350	2.350	2.350	1,047
2026-08-26	2.340	2.360	2.340	2.350	2.350	3,364
2026-08-25	2.350	2.350	2.340	2.340	2.340	1,140
2026-08-24	2.330	2.360	2.330	2.330	2.330	5,375
2026-08-21	2.300	2.350	2.300	2.350	2.350	2,072
2026-08-20	2.350	2.350	2.280	2.340	2.340	8,289
2026-08-19	2.370	2.370	2.300	2.360	2.360	5,024
2026-08-18	2.330	2.380	2.300	2.350	2.350	2,450
2026-08-17	2.350	2.360	2.310	2.340	2.340	2,791
2026-08-14	2.370	2.370	2.330	2.350	2.350	1,134
2026-08-13	2.370	2.370	2.300	2.340	2.340	9,590
2026-08-12	2.360	2.360	2.310	2.310	2.310	7,093
2026-08-11	2.320	2.360	2.300	2.350	2.350	3,858
2026-08-10	2.350	2.370	2.260	2.320	2.320	11,938
2026-08-07	2.320	2.380	2.310	2.380	2.380	7,487
2026-08-06	2.340	2.400	2.260	2.300	2.300	12,399
2026-08-05	2.400	2.400	2.370	2.370	2.370	2,731
2026-08-04	2.370	2.400	2.370	2.390	2.390	2,108
2026-08-03	2.390	2.400	2.340	2.370	2.370	5,234
2026-07-31	2.400	2.400	2.340	2.400	2.400	3,163
2026-07-30	2.350	2.390	2.340	2.390	2.390	9,596
2026-07-29	2.380	2.380	2.350	2.350	2.350	2,097
2026-07-28	2.360	2.360	2.260	2.360	2.360	10,053

Page 1 of 2 · 66 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.