5N Plus Inc. (BST:EMB)
Germany
· Delayed Price · Currency is EUR 11.80
-0.38 (-3.12%)
At close: Dec 3, 2025
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Dec 3, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -3.12% | - |
| Dec 2, 2025 | 11.98 | 12.18 | 11.98 | 12.18 | 12.18 | 1.33% | - |
| Dec 1, 2025 | 12.16 | 12.16 | 12.02 | 12.02 | 12.02 | 0.17% | - |
| Nov 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.28% | - |
| Nov 27, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.16% | - |
| Nov 26, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 3.98% | - |
| Nov 25, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.34% | - |
| Nov 24, 2025 | 11.22 | 11.60 | 11.22 | 11.60 | 11.60 | 3.94% | - |
| Nov 21, 2025 | 11.48 | 11.50 | 11.16 | 11.16 | 11.16 | -9.56% | 2,000 |
| Nov 20, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 4.58% | - |
| Nov 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Nov 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.76% | - |
| Nov 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% | - |
| Nov 14, 2025 | 12.10 | 12.44 | 12.10 | 12.44 | 12.44 | -2.51% | - |
| Nov 10, 2025 | 12.40 | 13.26 | 12.40 | 12.76 | 12.76 | 4.42% | 389 |
| Nov 4, 2025 | 12.78 | 12.78 | 12.22 | 12.22 | 12.22 | -3.02% | 750 |
| Nov 3, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 6.60% | 180 |
| Oct 27, 2025 | 11.72 | 11.82 | 11.72 | 11.82 | 11.82 | -0.84% | 800 |
| Oct 23, 2025 | 11.58 | 11.92 | 11.58 | 11.92 | 11.92 | 7.19% | 1,450 |
| Oct 22, 2025 | 10.96 | 11.12 | 10.96 | 11.12 | 11.12 | 0.54% | 60 |
| Oct 10, 2025 | 11.22 | 11.22 | 11.06 | 11.06 | 11.06 | -2.12% | 60 |
| Oct 6, 2025 | 10.76 | 11.30 | 10.76 | 11.30 | 11.30 | 9.71% | 750 |
| Sep 25, 2025 | 9.42 | 10.30 | 9.41 | 10.30 | 10.30 | 11.47% | 3,500 |
| Sep 11, 2025 | 9.28 | 9.30 | 9.24 | 9.24 | 9.24 | -1.60% | 675 |
| Aug 25, 2025 | 9.26 | 9.60 | 9.26 | 9.39 | 9.39 | 0.64% | 200 |
| Aug 15, 2025 | 9.13 | 9.33 | 9.13 | 9.33 | 9.33 | -0.53% | 131 |
| Aug 13, 2025 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | -2.80% | 8,339 |
| Aug 11, 2025 | 9.40 | 9.68 | 9.40 | 9.65 | 9.65 | -5.21% | 12,090 |
| Aug 8, 2025 | 9.56 | 10.18 | 9.56 | 10.18 | 10.18 | 3.14% | 300 |
| Aug 7, 2025 | 9.49 | 9.87 | 9.49 | 9.87 | 9.87 | 1.54% | 1,000 |
| Aug 6, 2025 | 8.93 | 9.72 | 8.93 | 9.72 | 9.72 | 7.76% | 746 |
| Aug 5, 2025 | 7.82 | 9.02 | 7.82 | 9.02 | 9.02 | 13.46% | 500 |
| Aug 4, 2025 | 7.69 | 7.95 | 7.69 | 7.95 | 7.95 | 3.52% | 380 |
| Aug 1, 2025 | 7.67 | 7.68 | 7.67 | 7.68 | 7.68 | 0.52% | 130 |
| Jul 28, 2025 | 7.32 | 7.64 | 7.32 | 7.64 | 7.64 | 5.67% | 575 |
| Jul 24, 2025 | 6.95 | 7.23 | 6.95 | 7.23 | 7.23 | 2.84% | 13 |
| Jul 23, 2025 | 7.21 | 7.21 | 6.95 | 7.03 | 7.03 | -2.77% | 120 |
| Jul 22, 2025 | 7.15 | 7.35 | 7.15 | 7.23 | 7.23 | - | 120 |
| Jul 21, 2025 | 7.15 | 7.31 | 7.15 | 7.23 | 7.23 | 5.39% | 4,681 |
| Jul 18, 2025 | 6.64 | 6.86 | 6.64 | 6.86 | 6.86 | 11.00% | 190 |
| Jul 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.69% | 421 |
| Jul 8, 2025 | 5.78 | 5.99 | 5.78 | 5.96 | 5.96 | 9.16% | 548 |
| Jun 26, 2025 | 5.40 | 5.46 | 5.31 | 5.46 | 5.46 | -8.54% | 100 |