5N Plus Inc. (BST:EMB)
Germany
· Delayed Price · Currency is EUR 17.86
-0.08 (-0.45%)
At close: Mar 6, 2026
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.86 | 18.08 | 17.14 | 17.86 | 17.86 | -0.45% | 2,777 |
| Mar 5, 2026 | 19.28 | 19.64 | 17.80 | 17.94 | 17.94 | -5.88% | 1,315 |
| Mar 4, 2026 | 19.36 | 19.56 | 18.78 | 19.06 | 19.06 | -2.16% | 15 |
| Mar 3, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.35% | - |
| Mar 2, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 5.72% | - |
| Feb 27, 2026 | 18.68 | 18.70 | 18.10 | 18.18 | 18.18 | -3.19% | - |
| Feb 26, 2026 | 18.36 | 19.08 | 18.36 | 18.78 | 18.78 | 1.29% | - |
| Feb 25, 2026 | 17.92 | 18.74 | 17.92 | 18.54 | 18.54 | 2.89% | 300 |
| Feb 24, 2026 | 17.40 | 18.06 | 17.38 | 18.02 | 18.02 | 2.97% | 1,994 |
| Feb 23, 2026 | 18.12 | 18.28 | 17.34 | 17.50 | 17.50 | -3.53% | - |
| Feb 20, 2026 | 17.34 | 18.30 | 17.30 | 18.14 | 18.14 | 4.86% | - |
| Feb 19, 2026 | 16.80 | 17.30 | 16.68 | 17.30 | 17.30 | 2.49% | - |
| Feb 18, 2026 | 16.60 | 16.88 | 16.60 | 16.88 | 16.88 | 0.96% | - |
| Feb 17, 2026 | 17.06 | 17.32 | 16.66 | 16.72 | 16.72 | -1.88% | 300 |
| Feb 16, 2026 | 17.04 | 17.38 | 17.04 | 17.04 | 17.04 | 0.24% | 58 |
| Feb 13, 2026 | 16.10 | 17.18 | 16.10 | 17.00 | 17.00 | 5.20% | - |
| Feb 12, 2026 | 17.06 | 17.20 | 15.82 | 16.16 | 16.16 | -5.72% | 200 |
| Feb 11, 2026 | 16.80 | 17.26 | 16.78 | 17.14 | 17.14 | 1.66% | - |
| Feb 10, 2026 | 16.86 | 17.20 | 16.80 | 16.86 | 16.86 | -0.35% | 500 |
| Feb 9, 2026 | 17.28 | 17.62 | 16.72 | 16.92 | 16.92 | -0.70% | 1,010 |
| Feb 6, 2026 | 15.72 | 17.04 | 15.72 | 17.04 | 17.04 | 7.98% | 1,226 |
| Feb 5, 2026 | 17.00 | 17.30 | 15.72 | 15.78 | 15.78 | -7.07% | 270 |
| Feb 4, 2026 | 16.52 | 17.18 | 16.52 | 16.98 | 16.98 | 2.41% | - |
| Feb 3, 2026 | 15.66 | 17.06 | 15.66 | 16.58 | 16.58 | 5.07% | 30 |
| Feb 2, 2026 | 14.70 | 16.16 | 14.22 | 15.78 | 15.78 | 6.05% | - |
| Jan 30, 2026 | 14.04 | 15.26 | 14.04 | 14.88 | 14.88 | 16.61% | 1,000 |
| Jan 29, 2026 | 11.94 | 12.78 | 11.94 | 12.76 | 12.76 | 6.51% | - |
| Jan 28, 2026 | 11.68 | 12.10 | 11.66 | 11.98 | 11.98 | 2.22% | - |
| Jan 27, 2026 | 11.48 | 11.76 | 11.40 | 11.72 | 11.72 | 1.56% | - |
| Jan 26, 2026 | 11.82 | 11.86 | 11.38 | 11.54 | 11.54 | -2.86% | - |
| Jan 23, 2026 | 11.64 | 11.98 | 11.64 | 11.88 | 11.88 | 1.71% | - |
| Jan 22, 2026 | 11.58 | 11.90 | 11.58 | 11.68 | 11.68 | 0.52% | - |
| Jan 21, 2026 | 12.08 | 12.34 | 11.52 | 11.62 | 11.62 | -4.28% | - |
| Jan 20, 2026 | 12.32 | 12.50 | 11.80 | 12.14 | 12.14 | -2.10% | - |
| Jan 19, 2026 | 12.70 | 12.70 | 12.32 | 12.40 | 12.40 | -1.74% | - |
| Jan 16, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.79% | - |
| Jan 15, 2026 | 12.38 | 12.90 | 12.32 | 12.72 | 12.72 | 2.42% | - |
| Jan 14, 2026 | 12.62 | 12.64 | 12.30 | 12.42 | 12.42 | -2.36% | 30 |
| Jan 13, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% | - |
| Jan 12, 2026 | 12.28 | 13.08 | 12.26 | 12.74 | 12.74 | 3.24% | 75 |
| Jan 9, 2026 | 11.96 | 12.38 | 11.96 | 12.34 | 12.34 | 9.20% | 800 |
| Jan 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.71% | - |
| Jan 7, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.71% | - |
| Jan 6, 2026 | 11.40 | 11.56 | 11.12 | 11.30 | 11.30 | 1.62% | 362 |
| Jan 2, 2026 | 10.90 | 11.18 | 10.86 | 11.12 | 11.12 | - | - |
| Dec 30, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.46% | - |
| Dec 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.52% | - |
| Dec 23, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 4.18% | - |
| Dec 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% | - |
| Dec 19, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% | - |
| Dec 16, 2025 | 11.10 | 11.10 | 11.04 | 11.04 | 11.04 | -4.17% | - |
| Dec 15, 2025 | 11.30 | 11.52 | 11.28 | 11.52 | 11.52 | -0.17% | 585 |
| Dec 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.87% | - |
| Dec 11, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.56% | - |
| Dec 10, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.17% | - |
| Dec 9, 2025 | 11.98 | 11.98 | 11.72 | 11.72 | 11.72 | -0.68% | - |
| Dec 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 5, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| 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 |