Stockland (BST:LN1)
Germany
· Delayed Price · Currency is EUR 2.440
-0.080 (-3.17%)
At close: Apr 28, 2026
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.48 | 2.48 | 2.42 | 2.44 | 2.44 | -3.17% | - |
| Apr 27, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -0.79% | - |
| Apr 24, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | - | - |
| Apr 23, 2026 | 2.54 | 2.56 | 2.50 | 2.54 | 2.54 | -0.78% | - |
| Apr 22, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 1.59% | - |
| Apr 21, 2026 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| Apr 20, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -1.52% | - |
| Apr 17, 2026 | 2.60 | 2.66 | 2.60 | 2.64 | 2.64 | 3.13% | - |
| Apr 16, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | 0.79% | - |
| Apr 15, 2026 | 2.52 | 2.54 | 2.50 | 2.54 | 2.54 | -1.55% | - |
| Apr 14, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | - |
| Apr 13, 2026 | 2.48 | 2.52 | 2.46 | 2.52 | 2.52 | 3.28% | - |
| Apr 10, 2026 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | - | - |
| Apr 9, 2026 | 2.42 | 2.44 | 2.40 | 2.44 | 2.44 | 0.83% | - |
| Apr 8, 2026 | 2.44 | 2.48 | 2.34 | 2.42 | 2.42 | 0.83% | 1,500 |
| Apr 7, 2026 | 2.31 | 2.40 | 2.31 | 2.40 | 2.40 | -2.44% | - |
| Apr 2, 2026 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | -3.15% | - |
| Apr 1, 2026 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | -2.31% | - |
| Mar 31, 2026 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | 2.36% | - |
| Mar 30, 2026 | 2.52 | 2.56 | 2.52 | 2.54 | 2.54 | 0.79% | - |
| Mar 27, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 1.61% | - |
| Mar 26, 2026 | 2.52 | 2.52 | 2.46 | 2.48 | 2.48 | -2.36% | - |
| Mar 25, 2026 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -1.55% | - |
| Mar 24, 2026 | 2.58 | 2.60 | 2.56 | 2.58 | 2.58 | -0.77% | - |
| Mar 23, 2026 | 2.54 | 2.64 | 2.52 | 2.60 | 2.60 | 0.78% | - |
| Mar 20, 2026 | 2.64 | 2.64 | 2.54 | 2.58 | 2.58 | -3.01% | - |
| Mar 19, 2026 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | - | - |
| Mar 18, 2026 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Mar 17, 2026 | 2.76 | 2.82 | 2.76 | 2.80 | 2.80 | 1.45% | - |
| Mar 16, 2026 | 2.74 | 2.79 | 2.74 | 2.76 | 2.76 | -2.13% | - |
| Mar 13, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | - | - |
| Mar 12, 2026 | 2.84 | 2.86 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Mar 11, 2026 | 2.88 | 2.90 | 2.86 | 2.88 | 2.88 | 0.70% | - |
| Mar 10, 2026 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | -2.72% | - |
| Mar 9, 2026 | 2.86 | 2.94 | 2.86 | 2.94 | 2.94 | 4.26% | - |
| Mar 6, 2026 | 2.86 | 2.88 | 2.80 | 2.82 | 2.82 | -2.08% | - |
| Mar 5, 2026 | 2.90 | 2.92 | 2.86 | 2.88 | 2.88 | -2.04% | - |
| Mar 4, 2026 | 2.88 | 2.96 | 2.88 | 2.94 | 2.94 | -1.34% | - |
| Mar 3, 2026 | 2.96 | 3.00 | 2.88 | 2.98 | 2.98 | -1.32% | - |
| Mar 2, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | -0.66% | - |
| Feb 27, 2026 | 3.04 | 3.10 | 3.02 | 3.04 | 3.04 | 1.33% | 1,613 |
| Feb 26, 2026 | 3.02 | 3.02 | 2.96 | 3.00 | 3.00 | -0.66% | - |
| Feb 25, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Feb 24, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | - |
| Feb 23, 2026 | 3.00 | 3.02 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Feb 20, 2026 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 0.67% | - |
| Feb 19, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -2.61% | - |
| Feb 18, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Feb 17, 2026 | 3.02 | 3.04 | 2.95 | 3.04 | 3.04 | -1.94% | - |
| Feb 16, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | 2.65% | - |
| Feb 13, 2026 | 3.00 | 3.04 | 3.00 | 3.02 | 3.02 | 2.03% | - |
| Feb 12, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Feb 11, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | - |
| Feb 10, 2026 | 3.04 | 3.06 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Feb 9, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | -2.55% | - |
| Feb 6, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 2.61% | - |
| Feb 5, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | 3.38% | - |
| Feb 4, 2026 | 3.10 | 3.10 | 2.94 | 2.96 | 2.96 | -3.90% | - |
| Feb 3, 2026 | 3.14 | 3.14 | 3.06 | 3.08 | 3.08 | -2.53% | - |
| Feb 2, 2026 | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | 1.28% | - |
| Jan 30, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Jan 29, 2026 | 3.10 | 3.10 | 3.02 | 3.08 | 3.08 | -0.65% | - |
| Jan 28, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Jan 27, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | - |
| Jan 26, 2026 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 22, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | - | - |
| Jan 21, 2026 | 3.06 | 3.12 | 3.04 | 3.10 | 3.10 | 0.65% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jan 19, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.96% | - |
| Jan 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Jan 15, 2026 | 3.08 | 3.12 | 3.08 | 3.10 | 3.10 | -1.27% | - |
| Jan 14, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | 0.64% | - |
| Jan 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jan 12, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | - | - |
| Jan 9, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | - | - |
| Jan 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jan 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jan 6, 2026 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | -1.23% | - |
| Jan 5, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | - |
| Jan 2, 2026 | 3.22 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | - |
| Dec 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Dec 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -1.21% | - |
| Dec 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | - | - |
| Dec 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 0.61% | - |
| Dec 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | 0.61% | - |
| Dec 16, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | -0.61% | - |
| Dec 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Dec 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Dec 11, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -0.43% | - |
| Dec 10, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.24 | 0.43% | 5 |
| Dec 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Dec 8, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Dec 5, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | - | - |
| Dec 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -1.20% | - |
| Dec 3, 2025 | 3.30 | 3.32 | 3.30 | 3.32 | 3.27 | 1.22% | - |
| Dec 2, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -0.61% | - |
| Dec 1, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.25 | -1.20% | - |
| Nov 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.29 | -1.18% | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | -0.59% | - |