SoundThinking, Inc. (BST:918)
Germany
· Delayed Price · Currency is EUR 5.70
+0.05 (0.88%)
At close: Apr 27, 2026
SoundThinking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 21, 2026 | 5.80 | 5.95 | 5.70 | 5.75 | 5.75 | -1.71% | - |
| Apr 20, 2026 | 5.70 | 5.90 | 5.65 | 5.85 | 5.85 | 0.86% | - |
| Apr 17, 2026 | 5.60 | 5.90 | 5.45 | 5.80 | 5.80 | 2.65% | - |
| Apr 16, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | - | - |
| Apr 15, 2026 | 5.45 | 5.70 | 5.40 | 5.65 | 5.65 | 2.73% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Apr 10, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -7.08% | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Apr 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 7, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Apr 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Mar 31, 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 2.70% | - |
| Mar 30, 2026 | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | 1.83% | - |
| Mar 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Mar 26, 2026 | 5.60 | 5.70 | 5.40 | 5.65 | 5.65 | 0.89% | - |
| Mar 25, 2026 | 5.55 | 5.60 | 5.35 | 5.60 | 5.60 | 0.90% | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Mar 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.09% | - |
| Mar 17, 2026 | 5.80 | 5.90 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Mar 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Mar 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Mar 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Mar 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 10, 2026 | 5.95 | 6.30 | 5.75 | 6.15 | 6.15 | 4.24% | - |
| Mar 9, 2026 | 6.10 | 6.15 | 5.70 | 5.90 | 5.90 | -3.28% | - |
| Mar 6, 2026 | 5.65 | 6.35 | 5.55 | 6.10 | 6.10 | 7.96% | - |
| Mar 5, 2026 | 5.35 | 5.65 | 5.25 | 5.65 | 5.65 | 4.63% | - |
| Mar 4, 2026 | 6.55 | 6.60 | 5.35 | 5.40 | 5.40 | -18.80% | - |
| Mar 3, 2026 | 6.45 | 6.80 | 6.20 | 6.65 | 6.65 | 2.31% | - |
| Mar 2, 2026 | 6.00 | 6.50 | 5.90 | 6.50 | 6.50 | 7.44% | - |
| Feb 27, 2026 | 6.30 | 6.30 | 6.00 | 6.05 | 6.05 | -4.72% | - |
| Feb 26, 2026 | 6.00 | 6.35 | 6.00 | 6.35 | 6.35 | 3.25% | - |
| Feb 25, 2026 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | - |
| Feb 24, 2026 | 5.90 | 6.10 | 5.85 | 6.05 | 6.05 | 2.54% | - |
| Feb 23, 2026 | 6.25 | 6.40 | 5.80 | 5.90 | 5.90 | -7.09% | - |
| Feb 20, 2026 | 6.20 | 6.45 | 6.15 | 6.35 | 6.35 | 2.42% | - |
| Feb 19, 2026 | 6.10 | 6.35 | 5.85 | 6.20 | 6.20 | 5.98% | - |
| Feb 18, 2026 | 6.15 | 6.20 | 5.80 | 5.85 | 5.85 | -5.65% | - |
| Feb 17, 2026 | 6.25 | 6.25 | 6.05 | 6.20 | 6.20 | -0.80% | - |
| Feb 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Feb 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Feb 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.08% | - |
| Feb 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | - |
| Feb 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Feb 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 6, 2026 | 5.40 | 5.95 | 5.40 | 5.85 | 5.85 | 7.34% | - |
| Feb 5, 2026 | 6.10 | 6.10 | 5.45 | 5.45 | 5.45 | -10.66% | - |
| Feb 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Feb 3, 2026 | 5.85 | 5.85 | 5.55 | 5.85 | 5.85 | -0.85% | - |
| Feb 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jan 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jan 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jan 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jan 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Jan 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jan 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Jan 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jan 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jan 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Jan 16, 2026 | 6.80 | 6.80 | 6.35 | 6.60 | 6.60 | -3.65% | - |
| Jan 15, 2026 | 7.20 | 7.30 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| Jan 14, 2026 | 7.35 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jan 13, 2026 | 7.60 | 7.60 | 7.25 | 7.40 | 7.40 | -3.27% | - |
| Jan 12, 2026 | 7.50 | 7.75 | 7.35 | 7.65 | 7.65 | - | - |
| Jan 9, 2026 | 7.55 | 7.65 | 7.30 | 7.65 | 7.65 | - | - |
| Jan 8, 2026 | 7.30 | 7.70 | 7.15 | 7.65 | 7.65 | 3.38% | - |
| Jan 7, 2026 | 7.40 | 7.45 | 6.90 | 7.40 | 7.40 | - | - |
| Jan 6, 2026 | 6.85 | 7.40 | 6.65 | 7.40 | 7.40 | 7.25% | - |
| Jan 5, 2026 | 6.55 | 7.05 | 6.35 | 6.90 | 6.90 | 5.34% | - |
| Jan 2, 2026 | 6.70 | 6.85 | 6.45 | 6.55 | 6.55 | -1.50% | - |
| Dec 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Dec 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Dec 22, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | - |
| Dec 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Dec 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Dec 16, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Dec 12, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Dec 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Dec 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 9, 2025 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 12.28% | - |
| Dec 8, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Dec 5, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 7.55% | - |
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Dec 3, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 2.86% | - |
| Dec 2, 2025 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 2.94% | - |
| Dec 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Nov 28, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | - |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |