Binckbank NV (0N6Y) Share Price

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

Date Open High Low Close* Volume
22/07/2016 4.66p 4.66p 4.55p 4.56p 42047
21/07/2016 4.66p 4.66p 4.66p 4.66p 62480
20/07/2016 4.59p 4.61p 4.59p 4.61p 1112
19/07/2016 4.60p 4.61p 4.59p 4.61p 698
18/07/2016 4.69p 4.69p 4.63p 4.67p 810
15/07/2016 4.60p 4.60p 4.57p 4.57p 1623
14/07/2016 4.61p 4.66p 4.51p 4.64p 0
13/07/2016 4.62p 4.70p 4.58p 4.61p 0
12/07/2016 4.45p 4.62p 4.45p 4.61p 0
11/07/2016 4.35p 4.47p 4.35p 4.45p 5741
08/07/2016 4.16p 4.34p 4.16p 4.34p 132
07/07/2016 4.20p 4.24p 4.19p 4.19p 38690
06/07/2016 4.27p 4.27p 4.12p 4.13p 41873
05/07/2016 4.46p 4.46p 4.27p 4.29p 4435
04/07/2016 4.65p 4.64p 4.42p 4.47p 0
01/07/2016 4.52p 4.62p 4.52p 4.62p 4530
30/06/2016 4.53p 4.53p 4.50p 4.52p 2127
29/06/2016 4.55p 4.55p 4.53p 4.53p 1080
28/06/2016 4.58p 4.58p 4.49p 4.49p 1080
27/06/2016 4.65p 4.65p 4.38p 4.38p 1080
24/06/2016 4.55p 4.93p 4.53p 4.70p 0
23/06/2016 4.90p 4.96p 4.87p 4.93p 0
22/06/2016 4.99p 4.99p 4.85p 4.91p 12025
21/06/2016 4.91p 5.02p 4.93p 4.93p 0
20/06/2016 4.95p 5.05p 4.89p 5.02p 19470
17/06/2016 4.63p 4.82p 4.63p 4.76p 181458
16/06/2016 4.80p 4.80p 4.57p 4.57p 35000
15/06/2016 5.00p 5.00p 4.91p 4.91p 44754
14/06/2016 5.16p 5.14p 5.01p 5.02p 0
13/06/2016 5.12p 5.14p 5.12p 5.13p 7689
10/06/2016 5.30p 5.30p 5.22p 5.22p 6911
09/06/2016 5.31p 5.33p 5.31p 5.33p 2011
08/06/2016 5.62p 5.62p 5.56p 5.59p 23404
07/06/2016 5.60p 5.60p 5.54p 5.59p 0
06/06/2016 5.50p 5.63p 5.51p 5.54p 0
03/06/2016 5.53p 5.61p 5.53p 5.61p 7625
02/06/2016 5.37p 5.64p 5.39p 5.56p 0
01/06/2016 5.45p 5.49p 5.39p 5.41p 0
31/05/2016 5.60p 5.60p 5.49p 5.49p 2759
27/05/2016 5.50p 5.57p 5.52p 5.55p 0
26/05/2016 5.59p 5.59p 5.49p 5.57p 0
25/05/2016 5.45p 5.57p 5.45p 5.56p 356
24/05/2016 5.32p 5.43p 5.32p 5.41p 1658
23/05/2016 5.33p 5.33p 5.28p 5.28p 324
20/05/2016 5.30p 5.30p 5.19p 5.19p 2705
19/05/2016 5.05p 5.30p 5.05p 5.29p 66
18/05/2016 5.05p 5.06p 5.02p 5.03p 0
17/05/2016 5.03p 5.09p 5.01p 5.06p 0
16/05/2016 4.95p 5.02p 4.95p 5.01p 816
13/05/2016 4.95p 4.96p 4.95p 4.95p 690
12/05/2016 4.98p 4.99p 4.90p 4.90p 0
11/05/2016 5.00p 5.00p 4.97p 4.97p 58
10/05/2016 4.95p 5.00p 4.95p 4.97p 4532
09/05/2016 4.94p 4.96p 4.93p 4.96p 52500
06/05/2016 4.92p 4.95p 4.92p 4.94p 4787
05/05/2016 5.00p 5.00p 4.93p 4.95p 36208
04/05/2016 4.95p 4.97p 4.95p 4.97p 295
03/05/2016 5.08p 5.08p 4.98p 4.99p 192
29/04/2016 5.14p 5.15p 5.10p 5.12p 0
28/04/2016 5.20p 5.20p 5.11p 5.12p 39685
27/04/2016 5.20p 5.20p 5.19p 5.13p 560
26/04/2016 5.44p 5.44p 5.32p 5.34p 5435
25/04/2016 5.90p 5.90p 5.42p 5.45p 34582
22/04/2016 6.55p 6.55p 6.51p 6.51p 638
21/04/2016 6.61p 6.61p 6.52p 6.53p 1987
20/04/2016 6.65p 6.65p 6.61p 6.62p 8847
19/04/2016 6.70p 6.70p 6.65p 6.65p 24726
18/04/2016 6.61p 6.66p 6.61p 6.64p 183
15/04/2016 6.70p 6.70p 6.61p 6.60p 5934
14/04/2016 6.55p 6.68p 6.55p 6.65p 0
13/04/2016 6.30p 6.56p 6.30p 6.55p 1427
12/04/2016 6.30p 6.31p 6.28p 6.29p 10729
11/04/2016 6.30p 6.34p 6.20p 6.32p 0
08/04/2016 6.11p 6.24p 6.11p 6.26p 1074
07/04/2016 6.27p 6.27p 6.14p 6.16p 2077
06/04/2016 6.34p 6.38p 6.27p 6.29p 0
05/04/2016 6.41p 6.52p 6.30p 6.35p 0
04/04/2016 6.55p 6.55p 6.52p 6.52p 1146
01/04/2016 6.55p 6.55p 6.51p 6.51p 1074
31/03/2016 6.49p 6.55p 6.49p 6.54p 25
30/03/2016 6.50p 6.59p 6.45p 6.57p 0
29/03/2016 6.50p 6.50p 6.45p 6.45p 536
24/03/2016 6.50p 6.54p 6.43p 6.45p 0
23/03/2016 6.55p 6.61p 6.48p 6.51p 0
22/03/2016 6.70p 6.70p 6.47p 6.53p 6014
21/03/2016 6.54p 6.72p 6.50p 6.61p 0
18/03/2016 6.49p 6.53p 6.49p 6.51p 537
17/03/2016 6.50p 6.50p 6.41p 6.42p 705
16/03/2016 6.35p 6.44p 6.35p 6.42p 1250
15/03/2016 6.45p 6.42p 6.37p 6.39p 0
14/03/2016 6.23p 6.43p 6.23p 6.42p 22653
11/03/2016 6.15p 6.22p 6.15p 6.22p 2140
10/03/2016 6.44p 6.44p 6.09p 6.15p 1074
09/03/2016 6.25p 6.33p 6.23p 6.26p 0
08/03/2016 6.36p 6.39p 6.30p 6.33p 6279
07/03/2016 6.50p 6.50p 6.34p 6.39p 1026
04/03/2016 6.36p 6.49p 6.39p 6.45p 0
03/03/2016 6.41p 6.45p 6.37p 6.41p 0
02/03/2016 6.50p 6.54p 6.39p 6.42p 0
01/03/2016 6.35p 6.51p 6.25p 6.47p 0
29/02/2016 6.13p 6.32p 6.09p 6.26p 0
26/02/2016 6.17p 6.18p 6.15p 6.18p 900
25/02/2016 6.10p 6.13p 6.02p 6.12p 0
24/02/2016 6.20p 6.16p 5.97p 6.02p 0
23/02/2016 6.20p 6.19p 6.09p 6.11p 0
22/02/2016 6.27p 6.28p 6.11p 6.15p 0
19/02/2016 6.00p 6.39p 5.84p 6.11p 0
18/02/2016 5.92p 5.95p 5.80p 5.84p 0
17/02/2016 5.70p 5.92p 5.66p 5.89p 30000
16/02/2016 5.70p 5.70p 5.56p 5.66p 19277
15/02/2016 5.80p 5.79p 5.54p 5.56p 0
12/02/2016 5.52p 5.59p 5.44p 5.60p 2424
11/02/2016 5.74p 5.74p 5.40p 5.44p 17611
10/02/2016 5.92p 6.05p 5.68p 5.73p 0
09/02/2016 6.32p 6.32p 5.91p 5.94p 9550
08/02/2016 6.86p 6.86p 6.42p 6.42p 8451
05/02/2016 7.15p 7.23p 7.09p 7.14p 0
04/02/2016 7.04p 7.11p 7.04p 7.11p 2575
03/02/2016 7.07p 7.16p 6.91p 6.95p 0
02/02/2016 7.35p 7.35p 7.11p 7.16p 0
01/02/2016 7.45p 7.46p 7.29p 7.33p 0
29/01/2016 7.24p 7.34p 7.12p 7.29p 0
28/01/2016 7.18p 7.18p 7.10p 7.12p 0
27/01/2016 7.22p 7.20p 7.13p 7.18p 0
26/01/2016 7.06p 7.22p 6.94p 7.18p 0
25/01/2016 7.28p 7.23p 7.03p 7.04p 0
22/01/2016 7.00p 7.13p 6.92p 7.07p 0
21/01/2016 6.90p 6.97p 6.74p 6.92p 0
20/01/2016 7.06p 7.06p 6.76p 6.76p 4414
19/01/2016 7.10p 7.16p 6.99p 7.09p 0
18/01/2016 7.22p 7.22p 6.99p 6.99p 300
15/01/2016 7.20p 7.20p 7.07p 7.09p 1599
14/01/2016 7.30p 7.46p 7.27p 7.35p 0
13/01/2016 7.50p 7.54p 7.43p 7.46p 0
12/01/2016 7.30p 7.46p 7.30p 7.43p 530
11/01/2016 7.36p 7.42p 7.32p 7.37p 0
08/01/2016 7.63p 7.63p 7.39p 7.42p 3766
07/01/2016 7.68p 7.68p 7.45p 7.49p 1147
06/01/2016 7.74p 7.74p 7.54p 7.58p 3111
05/01/2016 7.75p 7.75p 7.73p 7.74p 2690
04/01/2016 7.95p 7.95p 7.64p 7.66p 0
31/12/2015 8.00p 8.00p 7.84p 7.95p 0
30/12/2015 8.05p 8.05p 7.95p 8.00p 0
29/12/2015 7.87p 7.99p 7.87p 7.95p 1679
24/12/2015 7.90p 7.96p 7.89p 7.92p 0
23/12/2015 7.80p 7.95p 7.74p 7.92p 0
22/12/2015 7.81p 7.81p 7.76p 7.79p 6949
21/12/2015 7.69p 7.84p 7.69p 7.79p 10000
18/12/2015 7.83p 7.90p 7.83p 7.86p 309
17/12/2015 7.80p 7.96p 7.79p 7.81p 8609
16/12/2015 7.60p 7.91p 7.60p 7.86p 3565
15/12/2015 7.40p 7.57p 7.40p 7.59p 290
14/12/2015 7.41p 7.57p 7.37p 7.42p 0
11/12/2015 7.56p 7.60p 7.49p 7.51p 43487
10/12/2015 7.58p 7.66p 7.58p 7.60p 0
09/12/2015 7.74p 7.74p 7.55p 7.66p 0
08/12/2015 7.75p 7.75p 7.63p 7.61p 537
07/12/2015 8.00p 8.03p 7.80p 7.84p 2037
04/12/2015 7.91p 7.96p 7.86p 7.93p 0
03/12/2015 8.11p 8.11p 7.91p 7.91p 1083
02/12/2015 8.16p 8.25p 7.94p 8.06p 0
01/12/2015 8.34p 8.34p 8.20p 8.25p 72
30/11/2015 8.29p 8.29p 8.28p 8.26p 3442
27/11/2015 8.19p 8.24p 8.19p 8.23p 6
26/11/2015 8.27p 8.27p 8.24p 8.25p 4917
25/11/2015 8.02p 8.23p 7.99p 8.19p 0
24/11/2015 7.97p 8.04p 7.90p 7.99p 0
23/11/2015 8.15p 8.15p 7.99p 7.99p 0
20/11/2015 8.24p 8.37p 8.10p 8.12p 0
19/11/2015 8.40p 8.40p 8.37p 8.37p 537
18/11/2015 8.15p 8.40p 8.08p 8.36p 0
17/11/2015 8.00p 8.20p 8.00p 8.19p 0
16/11/2015 7.90p 8.11p 7.90p 8.06p 0
13/11/2015 7.93p 8.09p 7.93p 7.99p 0
12/11/2015 8.10p 8.12p 8.04p 8.06p 0
11/11/2015 7.96p 8.09p 7.96p 8.10p 1080
10/11/2015 7.94p 8.01p 7.92p 7.98p 0
09/11/2015 8.13p 8.13p 7.99p 8.01p 1078
06/11/2015 7.98p 8.16p 7.98p 8.13p 390
05/11/2015 8.02p 8.09p 7.97p 8.02p 0
04/11/2015 8.19p 8.25p 8.06p 8.09p 0
03/11/2015 8.13p 8.20p 8.11p 8.18p 0
02/11/2015 7.96p 8.13p 7.96p 8.11p 25
30/10/2015 8.10p 8.10p 8.02p 8.01p 1626
29/10/2015 8.14p 8.19p 8.11p 8.13p 0
28/10/2015 8.15p 8.17p 8.08p 8.11p 0
27/10/2015 8.18p 8.20p 8.10p 8.11p 341
26/10/2015 8.30p 8.37p 8.17p 8.15p 410
23/10/2015 8.20p 8.28p 8.09p 8.25p 0
22/10/2015 8.00p 8.11p 7.92p 8.09p 0
21/10/2015 7.94p 7.97p 7.94p 7.96p 1626
20/10/2015 7.92p 7.99p 7.89p 7.92p 0
19/10/2015 7.85p 7.95p 7.80p 7.94p 0
16/10/2015 7.85p 7.87p 7.77p 7.81p 0
15/10/2015 7.95p 7.95p 7.73p 7.77p 0
14/10/2015 7.82p 7.82p 7.71p 7.73p 3813
13/10/2015 7.81p 7.82p 7.75p 7.82p 0
12/10/2015 7.65p 7.90p 7.52p 7.84p 0
09/10/2015 7.78p 7.78p 7.72p 7.72p 856
08/10/2015 7.60p 7.77p 7.60p 7.71p 2844

*Close Price adjusted for both dividends and splits