TipRanks
St. Barbara Ltd. (DE:BM1)
FRANKFURT:BM1
Germany Market
BM1
St. Barbara
RESEARCH TOOLSreports

St. Barbara (BM1) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
0.50
0.50
0.50
0.50
0.50
-3.45%
0
0.00
Sep 28, 2026
0.52
0.52
0.52
0.52
0.52
+4.82%
2,500
0.51
Sep 25, 2026
0.50
0.50
0.50
0.50
0.50
-2.73%
0
0.00
Sep 24, 2026
0.50
0.51
0.50
0.51
0.51
+2.40%
2,500
0.52
Sep 23, 2026
0.50
0.50
0.50
0.50
0.50
-0.79%
0
0.00
Sep 22, 2026
0.54
0.54
0.54
0.54
0.50
-0.98%
0
0.00
Sep 21, 2026
0.54
0.54
0.54
0.54
0.51
-3.05%
0
0.00
Sep 18, 2026
0.56
0.56
0.56
0.56
0.53
+3.55%
0
0.00
Sep 17, 2026
0.54
0.54
0.54
0.54
0.51
+5.63%
3,000
0.63
Sep 16, 2026
0.53
0.53
0.51
0.51
0.48
-2.04%
15,000
3.30
Sep 15, 2026
0.48
0.52
0.48
0.52
0.49
+2.73%
11,000
2.46
Sep 14, 2026
0.48
0.51
0.48
0.51
0.48
-0.63%
6,000
1.37
Sep 11, 2026
0.48
0.51
0.48
0.51
0.48
-4.38%
12,015
2.87
Sep 10, 2026
0.51
0.54
0.51
0.53
0.50
+20.67%
48,000
14.03
Sep 09, 2026
0.44
0.44
0.44
0.44
0.42
-5.45%
0
0.00
Sep 08, 2026
0.45
0.47
0.45
0.47
0.44
+4.51%
6,000
1.80
Sep 07, 2026
0.45
0.45
0.45
0.45
0.42
-1.41%
0
0.00
Sep 04, 2026
0.45
0.45
0.45
0.45
0.43
+1.18%
0
0.00
Sep 03, 2026
0.45
0.45
0.45
0.45
0.42
-1.17%
7,000
2.18
Sep 02, 2026
0.44
0.45
0.44
0.45
0.43
-2.29%
1,000
0.31
Sep 01, 2026
0.46
0.46
0.46
0.46
0.44
0.00%
10,000
3.29
Aug 31, 2026
0.46
0.46
0.46
0.46
0.44
-3.53%
0
0.00
Aug 28, 2026
0.48
0.48
0.48
0.48
0.45
+21.12%
0
0.00
Aug 27, 2026
0.40
0.40
0.40
0.40
0.37
-5.32%
0
0.00
Aug 26, 2026
0.42
0.42
0.42
0.42
0.40
-2.95%
10,000
3.47
Aug 25, 2026
0.41
0.43
0.41
0.43
0.41
+10.30%
12,000
4.35
Aug 24, 2026
0.39
0.39
0.39
0.39
0.37
-1.60%
0
0.00
Aug 21, 2026
0.40
0.40
0.40
0.40
0.38
-2.85%
0
0.00
Aug 20, 2026
0.39
0.41
0.39
0.41
0.39
+7.52%
17,500
6.32
Aug 19, 2026
0.36
0.39
0.36
0.38
0.36
+4.66%
28,000
11.77
Aug 18, 2026
0.36
0.36
0.36
0.36
0.34
+3.31%
0
0.00
Aug 17, 2026
0.35
0.35
0.35
0.35
0.33
-2.06%
0
0.00
Aug 14, 2026
0.36
0.36
0.36
0.36
0.34
-0.88%
5,000
2.17
Aug 13, 2026
0.36
0.36
0.36
0.36
0.34
-1.72%
0
0.00
Aug 12, 2026
0.37
0.37
0.37
0.37
0.35
+5.14%
0
0.00
Aug 11, 2026
0.35
0.35
0.35
0.35
0.33
-6.76%
0
0.00
Aug 10, 2026
0.36
0.38
0.36
0.38
0.36
+7.25%
40,000
24.02
Aug 07, 2026
0.35
0.35
0.35
0.35
0.33
+6.43%
10,000
6.64
Aug 06, 2026
0.33
0.33
0.33
0.33
0.31
+3.67%
0
0.00
Aug 05, 2026
0.32
0.32
0.32
0.32
0.30
+10.29%
0
0.00
Aug 04, 2026
0.29
0.29
0.29
0.29
0.27
+9.24%
30,000
29.12
Aug 03, 2026
0.26
0.26
0.26
0.26
0.25
-1.19%
240
0.23
Jul 31, 2026
0.27
0.27
0.27
0.27
0.25
+2.86%
0
0.00
Jul 30, 2026
0.26
0.26
0.26
0.26
0.25
-6.84%
0
0.00
Jul 29, 2026
0.28
0.28
0.28
0.28
0.26
+3.95%
0
0.00
Jul 28, 2026
0.27
0.27
0.27
0.27
0.25
-2.32%
0
0.00
Jul 27, 2026
0.28
0.28
0.28
0.28
0.26
+4.86%
0
0.00
Jul 24, 2026
0.26
0.26
0.26
0.26
0.25
-4.63%
0
0.00
Jul 23, 2026
0.28
0.28
0.28
0.28
0.26
+3.60%
0
0.00
Jul 22, 2026
0.27
0.27
0.27
0.27
0.25
0.00%
0
0.00
Rows:
50