Binckbank NV (0N6Y) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Binckbank NV

Date Open High Low Close* Volume
04/12/2018 4.40p 4.62p 4.40p 4.62p 12596
03/12/2018 4.45p 4.48p 4.35p 4.41p 6636
30/11/2018 4.50p 4.50p 4.35p 4.41p 8347
29/11/2018 4.40p 4.53p 4.40p 4.51p 7607
28/11/2018 4.44p 4.44p 4.39p 4.42p 6718
27/11/2018 4.41p 4.44p 4.38p 4.41p 4351
26/11/2018 4.35p 4.41p 4.35p 4.36p 3604
23/11/2018 4.31p 4.35p 4.29p 4.30p 4786
22/11/2018 4.34p 4.34p 4.24p 4.30p 5495
21/11/2018 4.17p 4.30p 4.17p 4.24p 11655
20/11/2018 4.22p 4.22p 4.14p 4.15p 1290
19/11/2018 4.25p 4.28p 4.25p 4.28p 0
16/11/2018 4.25p 4.30p 4.26p 4.27p 0
15/11/2018 4.40p 4.40p 4.24p 4.26p 21
14/11/2018 4.35p 4.37p 4.35p 4.37p 360574
13/11/2018 4.37p 4.37p 4.32p 4.36p 697
12/11/2018 4.50p 4.50p 4.42p 4.42p 0
09/11/2018 4.50p 4.50p 4.47p 4.48p 5927
08/11/2018 4.57p 4.57p 4.47p 4.51p 12349
07/11/2018 4.48p 4.54p 4.47p 4.54p 1010
06/11/2018 4.32p 4.49p 4.32p 4.42p 4950
05/11/2018 4.50p 4.50p 4.31p 4.31p 1300
02/11/2018 4.31p 4.37p 4.31p 4.37p 0
01/11/2018 4.30p 4.39p 4.30p 4.35p 316
31/10/2018 4.28p 4.29p 4.26p 4.28p 691
30/10/2018 4.26p 4.26p 4.19p 4.22p 886
29/10/2018 4.25p 4.26p 4.20p 4.20p 508
26/10/2018 4.24p 4.24p 4.14p 4.14p 2252
25/10/2018 4.14p 4.24p 4.13p 4.24p 1200
24/10/2018 4.22p 4.22p 4.16p 4.17p 3651
23/10/2018 4.25p 4.25p 4.13p 4.18p 1048
22/10/2018 4.72p 4.72p 4.22p 4.22p 1424
19/10/2018 4.71p 4.73p 4.68p 4.68p 111996
18/10/2018 4.70p 4.78p 4.70p 4.76p 1239
17/10/2018 4.70p 4.76p 4.70p 4.71p 2067
16/10/2018 4.76p 4.76p 4.75p 4.75p 635
15/10/2018 4.75p 4.75p 4.72p 4.73p 3208
12/10/2018 4.86p 4.86p 4.76p 4.77p 22
11/10/2018 4.87p 4.91p 4.83p 4.83p 0
10/10/2018 4.94p 4.94p 4.91p 4.91p 667
09/10/2018 4.91p 4.97p 4.88p 4.95p 460
08/10/2018 5.05p 5.06p 4.97p 4.99p 3011
05/10/2018 5.20p 5.20p 5.11p 5.13p 1814
04/10/2018 5.25p 5.25p 5.21p 5.24p 4696
03/10/2018 5.24p 5.24p 5.22p 5.24p 864
02/10/2018 5.25p 5.28p 5.25p 5.25p 0
01/10/2018 5.30p 5.30p 5.28p 5.28p 2870
28/09/2018 5.37p 5.37p 5.30p 5.32p 3000
27/09/2018 5.37p 5.45p 5.37p 5.45p 516
26/09/2018 5.49p 5.49p 5.43p 5.43p 1690
25/09/2018 5.43p 5.45p 5.43p 5.43p 0
24/09/2018 5.47p 5.45p 5.39p 5.43p 315
21/09/2018 5.47p 5.47p 5.39p 5.39p 21
20/09/2018 5.41p 5.45p 5.41p 5.45p 536
19/09/2018 5.34p 5.38p 5.34p 5.34p 4958
18/09/2018 5.36p 5.34p 5.32p 5.33p 0
17/09/2018 5.36p 5.36p 5.32p 5.34p 0
14/09/2018 5.36p 5.38p 5.31p 5.38p 0
13/09/2018 5.30p 5.35p 5.23p 5.35p 0
12/09/2018 5.25p 5.25p 5.23p 5.23p 2974
11/09/2018 5.18p 5.24p 5.18p 5.22p 2760
10/09/2018 5.16p 5.21p 5.14p 5.14p 0
07/09/2018 5.28p 5.28p 5.16p 5.16p 7616
06/09/2018 5.41p 5.47p 5.31p 5.31p 0
05/09/2018 5.41p 5.47p 5.41p 5.47p 0
04/09/2018 5.47p 5.53p 5.47p 5.49p 5656
03/09/2018 5.55p 5.57p 5.55p 5.55p 0
31/08/2018 5.68p 5.64p 5.55p 5.55p 5
30/08/2018 5.55p 5.68p 5.55p 5.64p 126
29/08/2018 5.60p 5.62p 5.57p 5.57p 622
28/08/2018 5.55p 5.61p 5.57p 5.60p 0
24/08/2018 5.60p 5.62p 5.57p 5.61p 159
23/08/2018 5.60p 5.59p 5.55p 5.57p 503
22/08/2018 5.60p 5.61p 5.59p 5.59p 525
21/08/2018 5.64p 5.62p 5.57p 5.61p 364
20/08/2018 5.60p 5.60p 5.57p 5.57p 740
17/08/2018 5.64p 5.64p 5.59p 5.59p 2249
16/08/2018 5.55p 5.60p 5.53p 5.60p 0
15/08/2018 5.60p 5.65p 5.53p 5.59p 297
14/08/2018 5.60p 5.66p 5.57p 5.65p 48
13/08/2018 5.55p 5.62p 5.55p 5.59p 4299
10/08/2018 5.70p 5.70p 5.62p 5.64p 1451
09/08/2018 5.70p 5.70p 5.67p 5.67p 1632
08/08/2018 5.76p 5.76p 5.73p 5.73p 9907
07/08/2018 5.65p 5.78p 5.65p 5.73p 6373
06/08/2018 5.70p 5.70p 5.65p 5.66p 2356
03/08/2018 5.60p 5.67p 5.60p 5.66p 648
02/08/2018 5.49p 5.57p 5.49p 5.57p 2350
01/08/2018 5.16p 5.55p 5.16p 5.53p 8594
31/07/2018 5.14p 5.14p 5.05p 5.13p 3529
30/07/2018 5.10p 5.22p 5.13p 5.14p 44329
27/07/2018 5.07p 5.21p 5.07p 5.20p 5713
26/07/2018 4.95p 5.03p 4.95p 5.03p 75000
25/07/2018 4.89p 4.95p 4.87p 4.95p 38
24/07/2018 5.01p 5.02p 4.95p 4.95p 3407
23/07/2018 4.85p 5.06p 4.80p 4.99p 15000
20/07/2018 4.82p 4.82p 4.80p 4.80p 608
19/07/2018 4.82p 4.83p 4.82p 4.83p 339
18/07/2018 4.78p 4.82p 4.78p 4.80p 7103
17/07/2018 4.76p 4.80p 4.76p 4.80p 1800
16/07/2018 4.79p 4.83p 4.79p 4.79p 2522
13/07/2018 4.78p 4.85p 4.78p 4.82p 2111
12/07/2018 4.82p 4.83p 4.76p 4.82p 0
11/07/2018 4.80p 4.87p 4.80p 4.83p 55000
10/07/2018 4.91p 4.91p 4.80p 4.86p 13
09/07/2018 4.94p 4.94p 4.88p 4.88p 1086
06/07/2018 4.92p 4.91p 4.87p 4.91p 0
05/07/2018 4.92p 4.92p 4.87p 4.87p 755
04/07/2018 4.90p 4.90p 4.88p 4.88p 4128
03/07/2018 4.87p 4.88p 4.87p 4.88p 1608
02/07/2018 4.86p 4.86p 4.82p 4.82p 1132
29/06/2018 4.80p 4.88p 4.73p 4.88p 193
28/06/2018 4.60p 4.85p 4.60p 4.83p 2469
27/06/2018 4.85p 4.86p 4.78p 4.86p 2630
26/06/2018 4.65p 4.84p 4.65p 4.78p 3440
25/06/2018 4.66p 4.72p 4.66p 4.68p 441
22/06/2018 4.54p 4.66p 4.45p 4.53p 0
21/06/2018 4.58p 4.55p 4.45p 4.45p 3200
20/06/2018 4.59p 4.59p 4.52p 4.53p 768
19/06/2018 4.50p 4.56p 4.50p 4.53p 0
18/06/2018 4.58p 4.59p 4.56p 4.56p 602
15/06/2018 4.64p 4.66p 4.65p 4.66p 0
14/06/2018 4.65p 4.68p 4.66p 4.66p 2671
13/06/2018 4.65p 4.72p 4.66p 4.68p 0
12/06/2018 4.77p 4.75p 4.72p 4.72p 0
11/06/2018 4.65p 4.74p 4.65p 4.74p 1
08/06/2018 4.70p 4.70p 4.64p 4.64p 3496
07/06/2018 4.63p 4.69p 4.63p 4.64p 2382
06/06/2018 4.56p 4.64p 4.56p 4.61p 2034
05/06/2018 4.64p 4.66p 4.61p 4.61p 3152
04/06/2018 4.55p 4.64p 4.55p 4.63p 8475
01/06/2018 4.40p 4.54p 4.46p 4.54p 0
31/05/2018 4.45p 4.53p 4.41p 4.46p 0
30/05/2018 4.43p 4.43p 4.39p 4.41p 2295
29/05/2018 4.50p 4.50p 4.41p 4.41p 1204
25/05/2018 4.47p 4.50p 4.47p 4.47p 5742
24/05/2018 4.50p 4.60p 4.50p 4.51p 2362
23/05/2018 4.60p 4.60p 4.51p 4.51p 2807
22/05/2018 4.62p 4.64p 4.57p 4.57p 2958
21/05/2018 4.59p 4.64p 4.56p 4.62p 2421
18/05/2018 4.55p 4.60p 4.55p 4.59p 1169
17/05/2018 4.58p 4.61p 4.58p 4.59p 3340
16/05/2018 4.75p 4.67p 4.64p 4.64p 0
15/05/2018 4.69p 4.68p 4.61p 4.64p 0
14/05/2018 4.63p 4.70p 4.61p 4.61p 0
11/05/2018 4.73p 4.73p 4.68p 4.70p 54
10/05/2018 4.80p 4.80p 4.71p 4.74p 4410
09/05/2018 4.80p 4.80p 4.73p 4.73p 4537
08/05/2018 4.97p 4.97p 4.80p 4.89p 8490
04/05/2018 4.91p 4.97p 4.91p 4.93p 19522
03/05/2018 4.99p 4.99p 4.93p 4.95p 1280
02/05/2018 4.80p 4.98p 4.79p 4.98p 0
01/05/2018 4.91p 4.85p 4.85p 4.85p 0
30/04/2018 4.91p 4.93p 4.85p 4.85p 250
27/04/2018 4.84p 4.94p 4.84p 4.92p 16353
26/04/2018 4.86p 5.07p 4.83p 4.89p 0
25/04/2018 5.08p 5.07p 5.05p 5.07p 1100
24/04/2018 5.05p 5.08p 5.03p 5.05p 0
23/04/2018 5.29p 5.29p 5.03p 5.03p 98000
20/04/2018 5.24p 5.26p 5.24p 5.24p 2112
19/04/2018 5.13p 5.27p 5.13p 5.27p 3845
18/04/2018 5.11p 5.14p 5.11p 5.14p 1744
17/04/2018 5.09p 5.12p 5.07p 5.09p 973
16/04/2018 4.95p 5.06p 4.95p 5.03p 3590
13/04/2018 5.03p 5.04p 5.01p 5.04p 18003
12/04/2018 4.83p 5.01p 4.84p 5.01p 836
11/04/2018 4.80p 4.88p 4.83p 4.86p 0
10/04/2018 4.80p 4.89p 4.81p 4.88p 21992
09/04/2018 4.66p 4.82p 4.72p 4.82p 0
06/04/2018 4.71p 4.75p 4.72p 4.72p 0
05/04/2018 4.66p 4.75p 4.66p 4.75p 34
04/04/2018 4.60p 4.65p 4.60p 4.65p 4152
03/04/2018 4.85p 4.77p 4.57p 4.64p 0
29/03/2018 4.70p 4.71p 4.64p 4.65p 1531
28/03/2018 4.85p 4.85p 4.68p 4.68p 1192
27/03/2018 4.96p 5.06p 4.96p 4.96p 6303
26/03/2018 4.80p 4.98p 4.80p 4.98p 11584
23/03/2018 4.88p 4.91p 4.85p 4.90p 227
22/03/2018 4.80p 4.86p 4.73p 4.86p 4743
21/03/2018 4.70p 4.75p 4.72p 4.73p 0
20/03/2018 4.59p 4.73p 4.59p 4.73p 32
19/03/2018 4.70p 4.70p 4.58p 4.59p 0
16/03/2018 4.68p 4.75p 4.69p 4.70p 0
15/03/2018 4.80p 4.80p 4.74p 4.75p 669
14/03/2018 4.66p 4.73p 4.66p 4.73p 747
13/03/2018 4.82p 4.82p 4.71p 4.71p 800
12/03/2018 4.70p 4.77p 4.70p 4.76p 592
09/03/2018 4.84p 4.84p 4.75p 4.75p 10412
08/03/2018 4.82p 4.86p 4.82p 4.84p 2170
07/03/2018 4.68p 4.78p 4.71p 4.78p 0
06/03/2018 4.75p 4.78p 4.61p 4.78p 100
05/03/2018 4.55p 4.68p 4.56p 4.61p 0
02/03/2018 4.70p 4.70p 4.56p 4.58p 1246
01/03/2018 4.77p 4.86p 4.68p 4.68p 0
28/02/2018 4.88p 4.88p 4.86p 4.86p 1429
27/02/2018 4.84p 4.88p 4.84p 4.85p 3114
26/02/2018 4.77p 4.84p 4.77p 4.82p 2300
23/02/2018 4.75p 4.81p 4.75p 4.81p 0
22/02/2018 4.77p 4.84p 4.75p 4.78p 0
21/02/2018 4.85p 4.85p 4.77p 4.84p 0

*Close Price adjusted for both dividends and splits