5N Plus Inc. (BST:EMB)
Germany
· Delayed Price · Currency is EUR 19.94
-0.54 (-2.64%)
At close: Apr 28, 2026
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.44 | 20.52 | 19.94 | 19.94 | 19.94 | -2.64% | 5,720 |
| Apr 27, 2026 | 20.58 | 20.98 | 20.38 | 20.48 | 20.48 | -1.06% | 90 |
| Apr 24, 2026 | 20.42 | 20.92 | 20.42 | 20.70 | 20.70 | 1.07% | - |
| Apr 23, 2026 | 20.68 | 21.18 | 20.22 | 20.48 | 20.48 | -1.44% | - |
| Apr 22, 2026 | 20.74 | 21.22 | 20.36 | 20.78 | 20.78 | -0.19% | - |
| Apr 21, 2026 | 21.42 | 21.64 | 20.82 | 20.82 | 20.82 | -3.52% | 2,112 |
| Apr 20, 2026 | 19.91 | 21.68 | 19.40 | 21.58 | 21.58 | 4.25% | 7,846 |
| Apr 17, 2026 | 20.68 | 21.08 | 20.52 | 20.70 | 20.70 | 0.19% | 996 |
| Apr 16, 2026 | 20.76 | 21.48 | 20.20 | 20.66 | 20.66 | -0.86% | 2,068 |
| Apr 15, 2026 | 21.18 | 21.22 | 20.68 | 20.84 | 20.84 | -2.25% | 510 |
| Apr 14, 2026 | 21.86 | 22.50 | 21.32 | 21.32 | 21.32 | -2.65% | 55 |
| Apr 13, 2026 | 22.16 | 22.40 | 21.42 | 21.90 | 21.90 | 0.74% | 3,819 |
| Apr 10, 2026 | 20.90 | 21.98 | 20.88 | 21.74 | 21.74 | 3.52% | 1,100 |
| Apr 9, 2026 | 20.82 | 21.24 | 20.62 | 21.00 | 21.00 | 0.77% | - |
| Apr 8, 2026 | 19.59 | 21.06 | 19.59 | 20.84 | 20.84 | 6.54% | - |
| Apr 7, 2026 | 19.44 | 19.80 | 18.94 | 19.56 | 19.56 | -0.71% | 60 |
| Apr 2, 2026 | 19.82 | 20.15 | 19.44 | 19.70 | 19.70 | -1.75% | 909 |
| Apr 1, 2026 | 19.50 | 20.15 | 19.36 | 20.05 | 20.05 | 2.09% | 92 |
| Mar 31, 2026 | 18.58 | 19.84 | 18.52 | 19.64 | 19.64 | 5.25% | 8,700 |
| Mar 30, 2026 | 20.50 | 20.70 | 18.52 | 18.66 | 18.66 | -9.20% | 900 |
| Mar 27, 2026 | 21.05 | 21.30 | 20.40 | 20.55 | 20.55 | -0.72% | 1,270 |
| Mar 26, 2026 | 21.55 | 21.95 | 20.65 | 20.70 | 20.70 | -4.17% | 440 |
| Mar 25, 2026 | 20.70 | 22.05 | 20.70 | 21.60 | 21.60 | 3.60% | 474 |
| Mar 24, 2026 | 19.42 | 20.85 | 19.10 | 20.85 | 20.85 | 7.47% | 40 |
| Mar 23, 2026 | 18.34 | 20.30 | 18.16 | 19.40 | 19.40 | 5.66% | 407 |
| Mar 20, 2026 | 18.22 | 18.70 | 18.22 | 18.36 | 18.36 | 0.88% | 1,070 |
| Mar 19, 2026 | 19.02 | 19.02 | 18.04 | 18.20 | 18.20 | -4.41% | - |
| Mar 18, 2026 | 19.30 | 19.40 | 18.80 | 19.04 | 19.04 | -1.65% | 950 |
| Mar 17, 2026 | 19.20 | 19.50 | 18.62 | 19.36 | 19.36 | 1.79% | 120 |
| Mar 16, 2026 | 18.18 | 19.06 | 18.18 | 19.02 | 19.02 | 4.51% | 25 |
| Mar 13, 2026 | 18.40 | 18.68 | 18.10 | 18.20 | 18.20 | -0.98% | 25 |
| Mar 12, 2026 | 18.88 | 19.04 | 18.14 | 18.38 | 18.38 | -0.65% | 4,400 |
| Mar 11, 2026 | 18.40 | 18.70 | 18.08 | 18.50 | 18.50 | 0.43% | 678 |
| Mar 10, 2026 | 17.78 | 18.66 | 17.78 | 18.42 | 18.42 | 3.60% | 3,400 |
| Mar 9, 2026 | 18.22 | 19.32 | 17.38 | 17.78 | 17.78 | -0.45% | 4,228 |
| Mar 6, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.45% | - |
| Mar 5, 2026 | 19.28 | 19.64 | 17.80 | 17.94 | 17.94 | -5.88% | 1,315 |
| Mar 4, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.16% | - |
| 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% | - |