Flekkefjord Sparebank (BST:I7O)
Germany
· Delayed Price · Currency is EUR 9.80
-0.88 (-8.21%)
At close: Mar 9, 2026
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.73 | 10.73 | 10.68 | 10.68 | 10.68 | -0.17% | - |
| Mar 5, 2026 | 10.65 | 10.70 | 10.63 | 10.69 | 10.69 | -0.07% | - |
| Mar 4, 2026 | 10.64 | 10.71 | 10.61 | 10.70 | 10.70 | 9.58% | - |
| Mar 3, 2026 | 9.85 | 9.85 | 9.76 | 9.77 | 9.77 | -1.19% | - |
| Mar 2, 2026 | 9.79 | 9.89 | 9.73 | 9.88 | 9.88 | 0.28% | - |
| Feb 27, 2026 | 9.84 | 9.86 | 9.81 | 9.86 | 9.86 | 0.11% | - |
| Feb 26, 2026 | 9.81 | 9.85 | 9.78 | 9.85 | 9.85 | 0.14% | - |
| Feb 25, 2026 | 9.85 | 9.85 | 9.81 | 9.83 | 9.83 | -0.16% | - |
| Feb 24, 2026 | 9.84 | 9.86 | 9.80 | 9.85 | 9.85 | 0.17% | - |
| Feb 23, 2026 | 9.87 | 9.87 | 9.81 | 9.83 | 9.83 | -0.51% | - |
| Feb 20, 2026 | 9.87 | 9.89 | 9.82 | 9.88 | 9.88 | 0.36% | - |
| Feb 19, 2026 | 9.89 | 9.89 | 9.85 | 9.85 | 9.85 | -0.37% | - |
| Feb 18, 2026 | 9.80 | 9.89 | 9.78 | 9.88 | 9.88 | 0.93% | - |
| Feb 17, 2026 | 9.84 | 9.84 | 9.79 | 9.79 | 9.79 | -0.62% | - |
| Feb 16, 2026 | 9.75 | 9.86 | 9.72 | 9.85 | 9.85 | 1.11% | - |
| Feb 13, 2026 | 9.73 | 9.74 | 9.70 | 9.74 | 9.74 | 0.10% | - |
| Feb 12, 2026 | 9.80 | 9.80 | 9.73 | 9.73 | 9.73 | -0.38% | - |
| Feb 11, 2026 | 9.72 | 9.78 | 9.66 | 9.77 | 9.77 | 0.82% | - |
| Feb 10, 2026 | 9.64 | 9.71 | 9.61 | 9.69 | 9.69 | 0.54% | - |
| Feb 9, 2026 | 9.98 | 9.98 | 9.64 | 9.64 | 9.64 | -3.25% | - |
| Feb 6, 2026 | 9.90 | 9.97 | 9.87 | 9.96 | 9.96 | 0.81% | - |
| Feb 5, 2026 | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | -0.60% | - |
| Feb 4, 2026 | 10.02 | 10.03 | 9.94 | 9.94 | 9.94 | -0.64% | - |
| Feb 3, 2026 | 9.97 | 10.01 | 9.94 | 10.01 | 10.01 | 0.54% | - |
| Feb 2, 2026 | 9.94 | 9.96 | 9.92 | 9.95 | 9.95 | -0.26% | - |
| Jan 30, 2026 | 9.95 | 9.99 | 9.90 | 9.98 | 9.98 | 0.24% | - |
| Jan 29, 2026 | 10.42 | 10.42 | 9.96 | 9.96 | 9.96 | -4.45% | - |
| Jan 28, 2026 | 10.43 | 10.43 | 10.39 | 10.42 | 10.42 | 0.10% | - |
| Jan 27, 2026 | 10.35 | 10.42 | 10.31 | 10.41 | 10.41 | 0.77% | - |
| Jan 26, 2026 | 10.37 | 10.37 | 10.33 | 10.33 | 10.33 | 8.29% | - |
| Jan 23, 2026 | 9.58 | 9.58 | 9.53 | 9.54 | 9.54 | -0.25% | - |
| Jan 22, 2026 | 9.51 | 9.57 | 9.48 | 9.56 | 9.56 | 0.60% | - |
| Jan 21, 2026 | 9.50 | 9.51 | 9.46 | 9.51 | 9.51 | 0.33% | - |
| Jan 20, 2026 | 9.43 | 9.48 | 9.40 | 9.48 | 9.48 | -8.17% | - |
| Jan 19, 2026 | 10.43 | 10.43 | 10.32 | 10.32 | 10.32 | -1.04% | - |
| Jan 16, 2026 | 10.40 | 10.43 | 10.37 | 10.43 | 10.43 | 0.37% | - |
| Jan 15, 2026 | 10.37 | 10.40 | 10.37 | 10.39 | 10.39 | 10.52% | - |
| Jan 14, 2026 | 9.44 | 9.44 | 9.40 | 9.40 | 9.40 | -8.32% | - |
| Jan 13, 2026 | 10.29 | 10.29 | 10.25 | 10.25 | 10.25 | -0.31% | - |
| Jan 12, 2026 | 10.28 | 10.29 | 10.25 | 10.28 | 10.28 | - | - |
| Jan 9, 2026 | 10.27 | 10.62 | 10.23 | 10.28 | 10.28 | 0.18% | 28 |
| Jan 8, 2026 | 10.29 | 10.30 | 10.27 | 10.27 | 10.27 | -0.31% | - |
| Jan 7, 2026 | 10.32 | 10.32 | 10.29 | 10.30 | 10.30 | 9.48% | - |
| Jan 6, 2026 | 9.43 | 9.43 | 9.41 | 9.41 | 9.41 | -6.26% | - |
| Jan 5, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | - | - |
| Jan 2, 2026 | 10.09 | 10.10 | 10.03 | 10.03 | 10.03 | 0.22% | - |
| Dec 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.04% | - |
| Dec 29, 2025 | 9.94 | 10.02 | 9.94 | 10.02 | 10.02 | -0.91% | - |
| Dec 23, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.04% | - |
| Dec 22, 2025 | 10.01 | 10.11 | 10.01 | 10.11 | 10.11 | 1.79% | - |
| Dec 19, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.61% | - |
| Dec 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.09% | - |
| Dec 17, 2025 | 9.93 | 9.93 | 9.87 | 9.87 | 9.87 | -0.40% | - |
| Dec 16, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 2.05% | - |
| Dec 15, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.24% | - |
| Dec 12, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.69% | - |
| Dec 11, 2025 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | -0.15% | - |
| Dec 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.02% | - |
| Dec 9, 2025 | 10.31 | 10.31 | 10.01 | 10.01 | 10.01 | -2.87% | - |
| Dec 8, 2025 | 10.32 | 10.32 | 10.30 | 10.31 | 10.31 | -0.31% | - |
| Dec 5, 2025 | 10.34 | 10.40 | 10.32 | 10.34 | 10.34 | - | - |
| Dec 4, 2025 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.17% | - |
| Dec 3, 2025 | 10.30 | 10.34 | 10.30 | 10.32 | 10.32 | 0.33% | - |
| Dec 2, 2025 | 10.22 | 10.33 | 10.22 | 10.29 | 10.29 | 0.78% | - |
| Dec 1, 2025 | 10.40 | 10.40 | 10.10 | 10.21 | 10.21 | -0.78% | - |
| Nov 28, 2025 | 10.12 | 10.29 | 10.01 | 10.29 | 10.29 | 1.42% | - |
| Nov 27, 2025 | 9.92 | 10.15 | 9.92 | 10.15 | 10.15 | 0.10% | - |
| Nov 26, 2025 | 10.38 | 10.38 | 9.98 | 10.14 | 10.14 | -2.28% | - |
| Nov 25, 2025 | 10.37 | 10.37 | 10.32 | 10.37 | 10.37 | -0.04% | - |
| Nov 24, 2025 | 10.02 | 10.38 | 10.02 | 10.38 | 10.38 | 3.35% | - |
| Nov 21, 2025 | 10.40 | 10.40 | 9.94 | 10.04 | 10.04 | -3.91% | - |
| Nov 20, 2025 | 10.45 | 10.52 | 10.39 | 10.45 | 10.45 | -0.27% | - |
| Nov 19, 2025 | 10.43 | 10.48 | 10.40 | 10.48 | 10.48 | 1.83% | 300 |
| Nov 18, 2025 | 10.37 | 10.37 | 10.29 | 10.29 | 10.29 | -1.25% | - |
| Nov 17, 2025 | 10.10 | 10.43 | 10.10 | 10.42 | 10.42 | 3.13% | - |
| Nov 14, 2025 | 10.33 | 10.33 | 10.05 | 10.10 | 10.10 | -0.10% | - |
| Nov 13, 2025 | 10.32 | 10.38 | 10.11 | 10.11 | 10.11 | -2.02% | - |
| Nov 12, 2025 | 10.32 | 10.39 | 10.31 | 10.32 | 10.32 | -0.02% | - |
| Nov 11, 2025 | 10.20 | 10.39 | 10.20 | 10.32 | 10.32 | 1.08% | - |
| Nov 10, 2025 | 10.21 | 10.22 | 10.20 | 10.21 | 10.21 | 0.37% | - |
| Nov 7, 2025 | 10.46 | 10.46 | 10.07 | 10.17 | 10.17 | -2.57% | - |
| Nov 6, 2025 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | -0.21% | - |
| Nov 5, 2025 | 10.30 | 10.46 | 10.30 | 10.46 | 10.46 | 1.34% | - |
| Nov 4, 2025 | 10.29 | 10.34 | 10.29 | 10.33 | 10.33 | 0.21% | - |
| Nov 3, 2025 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | 0.88% | - |
| Oct 31, 2025 | 10.35 | 10.35 | 10.13 | 10.21 | 10.21 | -1.64% | - |
| Oct 30, 2025 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | -0.35% | - |
| Oct 29, 2025 | 10.39 | 10.42 | 10.36 | 10.42 | 10.42 | 0.27% | - |
| Oct 28, 2025 | 10.33 | 10.39 | 10.33 | 10.39 | 10.39 | 0.25% | - |
| Oct 27, 2025 | 10.52 | 10.52 | 10.36 | 10.37 | 10.37 | -1.14% | - |
| Oct 24, 2025 | 10.54 | 10.55 | 10.49 | 10.49 | 10.49 | -0.76% | - |
| Oct 23, 2025 | 10.51 | 10.59 | 10.51 | 10.57 | 10.57 | 0.25% | - |
| Oct 22, 2025 | 10.36 | 10.54 | 10.36 | 10.54 | 10.54 | 2.29% | - |
| Oct 21, 2025 | 10.26 | 10.30 | 10.26 | 10.30 | 10.30 | 0.21% | - |
| Oct 20, 2025 | 10.33 | 10.33 | 10.28 | 10.28 | 10.28 | -0.52% | - |
| Oct 17, 2025 | 10.29 | 10.35 | 9.83 | 10.34 | 10.34 | -0.15% | - |
| Oct 16, 2025 | 10.38 | 10.38 | 10.18 | 10.35 | 10.35 | 1.33% | - |
| Oct 15, 2025 | 10.38 | 10.38 | 10.22 | 10.22 | 10.22 | -1.37% | - |
| Oct 14, 2025 | 10.31 | 10.36 | 10.30 | 10.36 | 10.36 | 0.23% | - |
| Oct 13, 2025 | 10.17 | 10.54 | 10.08 | 10.33 | 10.33 | 2.30% | - |