Senvest Capital Inc. (BST:0SC)
Germany
· Delayed Price · Currency is EUR 206.00
+4.00 (1.98%)
At close: Mar 5, 2026
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1.98% | - |
| Mar 4, 2026 | 206.00 | 208.00 | 202.00 | 202.00 | 202.00 | -4.72% | - |
| Mar 3, 2026 | 202.00 | 212.00 | 202.00 | 212.00 | 212.00 | 2.91% | - |
| Mar 2, 2026 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 0.98% | - |
| Feb 27, 2026 | 199.00 | 204.00 | 198.00 | 204.00 | 204.00 | 0.99% | - |
| Feb 26, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | -2.88% | - |
| Feb 25, 2026 | 202.00 | 208.00 | 202.00 | 208.00 | 208.00 | -0.95% | - |
| Feb 24, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 3.96% | - |
| Feb 23, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | -3.81% | - |
| Feb 20, 2026 | 214.00 | 218.00 | 210.00 | 210.00 | 210.00 | -3.67% | - |
| Feb 19, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | - |
| Feb 18, 2026 | 214.00 | 218.00 | 214.00 | 218.00 | 218.00 | 1.87% | - |
| Feb 17, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.93% | - |
| Feb 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| Feb 13, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -3.64% | - |
| Feb 12, 2026 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | - |
| Feb 11, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | -2.59% | - |
| Feb 10, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | - |
| Feb 9, 2026 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | -0.87% | - |
| Feb 6, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 2.68% | - |
| Feb 5, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 4.67% | - |
| Feb 4, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | - |
| Feb 3, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | -0.93% | - |
| Feb 2, 2026 | 208.00 | 220.00 | 208.00 | 216.00 | 216.00 | 1.89% | - |
| Jan 30, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -3.64% | - |
| Jan 29, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | -0.90% | - |
| Jan 28, 2026 | 222.00 | 222.00 | 214.00 | 222.00 | 222.00 | - | - |
| Jan 27, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | - |
| Jan 26, 2026 | 224.00 | 224.00 | 220.00 | 222.00 | 222.00 | -2.63% | - |
| Jan 23, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 0.88% | - |
| Jan 22, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 0.89% | - |
| Jan 21, 2026 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | - |
| Jan 20, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | - |
| Jan 19, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 0.90% | - |
| Jan 16, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | - |
| Jan 15, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | - |
| Jan 14, 2026 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 2.75% | - |
| Jan 13, 2026 | 218.00 | 226.00 | 218.00 | 218.00 | 218.00 | 1.87% | - |
| Jan 12, 2026 | 228.00 | 228.00 | 214.00 | 214.00 | 214.00 | -3.60% | - |
| Jan 9, 2026 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | - |
| Jan 8, 2026 | 222.00 | 224.00 | 218.00 | 224.00 | 224.00 | 2.75% | - |
| Jan 7, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jan 6, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | 0.92% | - |
| Jan 5, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Jan 2, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | - |
| Dec 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | - |
| Dec 29, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 22, 2025 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | -3.51% | - |
| Dec 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Dec 18, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Dec 17, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Dec 16, 2025 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Dec 15, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Dec 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 5.56% | - |
| Dec 11, 2025 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | - |
| Dec 10, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Dec 9, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -7.63% | - |
| Dec 8, 2025 | 216.00 | 236.00 | 216.00 | 236.00 | 236.00 | 12.38% | 13 |
| Dec 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Dec 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Dec 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Dec 2, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Dec 1, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | - |
| Nov 28, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Nov 27, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Nov 26, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | - |
| Nov 25, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | - |
| Nov 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.70% | - |
| Nov 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 20, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Nov 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Nov 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Nov 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Nov 14, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -6.09% | - |
| Nov 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 7.48% | - |
| Nov 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Nov 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Nov 10, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | -2.63% | - |
| Nov 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 5, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Nov 4, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | - |
| Nov 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 31, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | - |
| Oct 30, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 7.62% | - |
| Oct 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Oct 22, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Oct 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Oct 20, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 4.85% | - |
| Oct 17, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Oct 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 15, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 14, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |