Bertrandt(GB:0NYZ)
€7.70-0.20 (-2.53%)
GB:0NYZ
Bertrandt historical prices
€7.70
At close:-0.20 (-2.53%)
Bertrandt (0NYZ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7.75 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 0 | 0.00 |
| Nov 11, 2026 | 7.91 | 7.90 | 7.90 | 7.90 | 7.90 | +2.07% | 3 | 0.01 |
| Nov 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 8.16 | 7.74 | 7.66 | 7.74 | 7.74 | -0.51% | 218 | 0.90 |
| Nov 05, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 7.81 | 7.78 | 7.78 | 7.78 | 7.78 | +2.37% | 2 | 0.01 |
| Nov 03, 2026 | 7.69 | 7.60 | 7.60 | 7.60 | 7.60 | -4.52% | 0 | 0.00 |
| Nov 02, 2026 | 8.30 | 8.34 | 7.90 | 7.96 | 7.96 | -4.56% | 2,740 | 12.46 |
| Oct 30, 2026 | 8.04 | 8.34 | 7.96 | 8.34 | 8.34 | +5.88% | 1,602 | 8.24 |
| Oct 29, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.95 | 7.88 | 7.88 | 7.88 | 7.88 | -0.79% | 2,500 | 16.13 |
| Oct 21, 2026 | 7.85 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | 50 | 0.32 |
| Oct 20, 2026 | 8.12 | 8.00 | 8.00 | 8.00 | 8.00 | +0.25% | 2 | 0.01 |
| Oct 19, 2026 | 8.18 | 8.26 | 7.98 | 7.98 | 7.98 | -2.92% | 2 | 0.01 |
| Oct 16, 2026 | 8.26 | 8.34 | 8.22 | 8.22 | 8.22 | -2.84% | 3 | 0.02 |
| Oct 15, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 8.61 | 8.46 | 8.46 | 8.46 | 8.46 | -0.47% | 12 | 0.08 |
| Oct 13, 2026 | 8.53 | 8.50 | 8.50 | 8.50 | 8.50 | -2.07% | 3 | 0.02 |
| Oct 12, 2026 | 8.63 | 8.68 | 8.58 | 8.68 | 8.68 | -1.59% | 3 | 0.02 |
| Oct 09, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8.92 | 8.82 | 8.82 | 8.82 | 8.82 | -0.07% | 150 | 0.99 |
| Oct 07, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 8.75 | 8.83 | 8.83 | 8.83 | 8.83 | +2.63% | 3,160 | 26.56 |
| Sep 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 8.49 | 8.60 | 8.60 | 8.60 | 8.60 | +2.42% | 3 | 0.03 |
| Sep 25, 2026 | 8.32 | 8.56 | 8.40 | 8.40 | 8.40 | -0.50% | 3,770 | 63.61 |
| Sep 24, 2026 | 8.32 | 8.48 | 8.32 | 8.44 | 8.44 | -0.01% | 1,164 | 28.53 |
| Sep 23, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8.36 | 8.46 | 8.44 | 8.44 | 8.44 | -0.94% | 1 | 0.02 |
| Sep 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 8.47 | 8.54 | 8.52 | 8.52 | 8.52 | -1.39% | 3 | 0.07 |
| Sep 17, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 8.59 | 8.68 | 8.64 | 8.64 | 8.64 | +0.23% | 0 | 0.00 |
| Sep 15, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 8.73 | 8.62 | 8.62 | 8.62 | 8.62 | +0.23% | 0 | 0.00 |
| Sep 11, 2026 | 8.65 | 8.60 | 8.60 | 8.60 | 8.60 | -1.60% | 0 | 0.00 |
| Sep 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 8.82 | 8.74 | 8.74 | 8.74 | 8.74 | -5.21% | 2 | 0.04 |
| Sep 08, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.00% | 0 | 0.00 |
