Banqup Group SA (EBR:BANQ)
Belgium
· Delayed Price · Currency is EUR 3.430
-0.010 (-0.29%)
Last updated: Dec 5, 2025, 1:25 PM CET
Banqup Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.43 | 3.45 | 3.27 | 3.45 | 3.45 | 0.29% | 1,181 |
| Dec 4, 2025 | 3.39 | 3.44 | 3.39 | 3.44 | 3.44 | -0.29% | 549 |
| Dec 3, 2025 | 3.22 | 3.45 | 3.22 | 3.45 | 3.45 | 6.81% | 5,502 |
| Dec 2, 2025 | 3.20 | 3.38 | 3.20 | 3.23 | 3.23 | 0.94% | 7,383 |
| Dec 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 955 |
| Nov 28, 2025 | 3.29 | 3.30 | 3.20 | 3.20 | 3.20 | -1.54% | 8,296 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.21 | 3.25 | 3.25 | -1.52% | 5,887 |
| Nov 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 3,726 |
| Nov 25, 2025 | 3.30 | 3.37 | 3.30 | 3.30 | 3.30 | -0.30% | 679 |
| Nov 24, 2025 | 3.30 | 3.39 | 3.30 | 3.31 | 3.31 | 0.30% | 2,841 |
| Nov 21, 2025 | 3.30 | 3.40 | 3.26 | 3.30 | 3.30 | -4.90% | 7,867 |
| Nov 20, 2025 | 3.35 | 3.47 | 3.35 | 3.47 | 3.47 | 3.58% | 1,235 |
| Nov 19, 2025 | 3.33 | 3.51 | 3.33 | 3.35 | 3.35 | -0.59% | 745 |
| Nov 18, 2025 | 3.31 | 3.49 | 3.31 | 3.37 | 3.37 | -7.16% | 1,631 |
| Nov 17, 2025 | 3.60 | 3.65 | 3.50 | 3.63 | 3.63 | 1.11% | 1,060 |
| Nov 14, 2025 | 3.61 | 3.61 | 3.45 | 3.59 | 3.59 | -1.10% | 1,665 |
| Nov 13, 2025 | 3.78 | 3.81 | 3.42 | 3.63 | 3.63 | -3.20% | 13,601 |
| Nov 12, 2025 | 3.67 | 3.75 | 3.55 | 3.75 | 3.75 | 2.18% | 11,700 |
| Nov 11, 2025 | 3.40 | 3.67 | 3.39 | 3.67 | 3.67 | 10.88% | 16,456 |
| Nov 10, 2025 | 3.30 | 3.40 | 3.20 | 3.31 | 3.31 | 1.53% | 2,862 |
| Nov 7, 2025 | 3.29 | 3.40 | 3.26 | 3.26 | 3.26 | -0.61% | 5,322 |
| Nov 6, 2025 | 3.31 | 3.37 | 3.28 | 3.28 | 3.28 | -4.09% | 3,731 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.30 | 3.42 | 3.42 | 3.64% | 4,901 |
| Nov 4, 2025 | 3.27 | 3.38 | 3.26 | 3.30 | 3.30 | 2.17% | 678 |
| Nov 3, 2025 | 3.50 | 3.50 | 3.23 | 3.23 | 3.23 | -7.71% | 2,742 |
| Oct 31, 2025 | 3.55 | 3.55 | 3.50 | 3.50 | 3.50 | -1.69% | 7,485 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 1,000 |
| Oct 29, 2025 | 3.53 | 3.60 | 3.51 | 3.52 | 3.52 | -0.56% | 800 |
| Oct 28, 2025 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 5,279 |
| Oct 27, 2025 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | -0.28% | 2,501 |
| Oct 24, 2025 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | - | 3,468 |
| Oct 23, 2025 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | - | 1,515 |
| Oct 22, 2025 | 3.60 | 3.61 | 3.53 | 3.55 | 3.55 | - | 2,882 |
| Oct 21, 2025 | 3.60 | 3.61 | 3.55 | 3.55 | 3.55 | -1.39% | 3,399 |
| Oct 20, 2025 | 3.60 | 3.65 | 3.60 | 3.60 | 3.60 | - | 6,906 |
| Oct 17, 2025 | 3.61 | 3.63 | 3.60 | 3.60 | 3.60 | -0.83% | 3,103 |
| Oct 16, 2025 | 3.70 | 3.70 | 3.61 | 3.63 | 3.63 | -1.89% | 2,104 |
| Oct 15, 2025 | 3.69 | 3.70 | 3.65 | 3.70 | 3.70 | 1.37% | 9,153 |
| Oct 14, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | -1.35% | 940 |
| Oct 13, 2025 | 3.53 | 3.77 | 3.53 | 3.70 | 3.70 | -1.33% | 23,396 |
| Oct 10, 2025 | 3.62 | 3.81 | 3.62 | 3.75 | 3.75 | 4.17% | 33,252 |
| Oct 9, 2025 | 3.60 | 3.69 | 3.60 | 3.60 | 3.60 | - | 1,921 |
| Oct 8, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -0.28% | 3,592 |
| Oct 7, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | - | 2,357 |
| Oct 6, 2025 | 3.61 | 3.77 | 3.61 | 3.61 | 3.61 | -3.99% | 11,357 |
| Oct 3, 2025 | 3.71 | 3.76 | 3.65 | 3.76 | 3.76 | 3.01% | 1,861 |
| Oct 2, 2025 | 3.77 | 3.77 | 3.60 | 3.65 | 3.65 | -0.27% | 5,582 |
| Oct 1, 2025 | 3.77 | 3.77 | 3.63 | 3.66 | 3.66 | -2.40% | 9,251 |
| Sep 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 1,564 |
| Sep 29, 2025 | 3.71 | 3.79 | 3.71 | 3.79 | 3.79 | 2.16% | 4,295 |
| Sep 26, 2025 | 3.71 | 3.78 | 3.71 | 3.71 | 3.71 | -1.33% | 2,455 |
| Sep 25, 2025 | 3.70 | 3.80 | 3.70 | 3.76 | 3.76 | 2.45% | 2,663 |
| Sep 24, 2025 | 3.77 | 3.80 | 3.67 | 3.67 | 3.67 | -2.65% | 11,955 |
| Sep 23, 2025 | 3.92 | 3.92 | 3.77 | 3.77 | 3.77 | -5.28% | 9,169 |
| Sep 22, 2025 | 4.05 | 4.05 | 3.65 | 3.98 | 3.98 | 1.02% | 24,357 |
| Sep 19, 2025 | 4.10 | 4.10 | 3.94 | 3.94 | 3.94 | -3.90% | 3,868 |
| Sep 18, 2025 | 3.93 | 4.10 | 3.93 | 4.10 | 4.10 | - | 4,964 |
| Sep 17, 2025 | 3.85 | 4.10 | 3.85 | 4.10 | 4.10 | 5.40% | 24,042 |
| Sep 16, 2025 | 3.82 | 3.99 | 3.80 | 3.89 | 3.89 | -2.75% | 11,571 |
| Sep 15, 2025 | 4.04 | 4.04 | 3.91 | 4.00 | 4.00 | - | 4,380 |
| Sep 12, 2025 | 4.02 | 4.04 | 3.85 | 4.00 | 4.00 | - | 12,072 |
| Sep 11, 2025 | 3.92 | 4.00 | 3.78 | 4.00 | 4.00 | - | 14,781 |
| Sep 10, 2025 | 3.91 | 4.02 | 3.91 | 4.00 | 4.00 | 6.10% | 2,318 |
| Sep 9, 2025 | 3.76 | 3.90 | 3.76 | 3.77 | 3.77 | -3.33% | 12,815 |
| Sep 8, 2025 | 3.80 | 3.90 | 3.76 | 3.90 | 3.90 | 1.56% | 5,438 |
| Sep 5, 2025 | 3.85 | 3.97 | 3.84 | 3.84 | 3.84 | - | 7,576 |
| Sep 4, 2025 | 3.96 | 3.98 | 3.84 | 3.84 | 3.84 | -1.54% | 12,380 |
| Sep 3, 2025 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -3.70% | 16,729 |
| Sep 2, 2025 | 4.16 | 4.16 | 4.01 | 4.05 | 4.05 | -3.34% | 2,602 |
| Sep 1, 2025 | 4.02 | 4.19 | 3.99 | 4.19 | 4.19 | 3.20% | 6,982 |
| Aug 29, 2025 | 4.01 | 4.24 | 4.00 | 4.06 | 4.06 | 3.31% | 31,985 |
| Aug 28, 2025 | 4.07 | 4.10 | 3.93 | 3.93 | 3.93 | -3.68% | 10,161 |
| Aug 27, 2025 | 3.92 | 4.08 | 3.90 | 4.08 | 4.08 | 4.08% | 6,940 |
| Aug 26, 2025 | 3.90 | 4.10 | 3.90 | 3.92 | 3.92 | -7.76% | 11,973 |
| Aug 25, 2025 | 4.20 | 4.25 | 4.01 | 4.25 | 4.25 | 1.19% | 21,615 |
| Aug 22, 2025 | 4.17 | 4.20 | 3.77 | 4.20 | 4.20 | 0.72% | 13,305 |
| Aug 21, 2025 | 4.01 | 4.17 | 3.99 | 4.17 | 4.17 | 0.48% | 7,245 |
| Aug 20, 2025 | 4.05 | 4.18 | 3.93 | 4.15 | 4.15 | 2.47% | 8,854 |
| Aug 19, 2025 | 4.00 | 4.05 | 3.73 | 4.05 | 4.05 | 1.25% | 21,310 |
| Aug 18, 2025 | 3.83 | 4.08 | 3.70 | 4.00 | 4.00 | 4.99% | 34,075 |
| Aug 15, 2025 | 3.81 | 3.92 | 3.80 | 3.81 | 3.81 | -2.31% | 6,061 |
| Aug 14, 2025 | 3.67 | 3.90 | 3.67 | 3.90 | 3.90 | 2.90% | 12,129 |
| Aug 13, 2025 | 3.73 | 3.79 | 3.65 | 3.79 | 3.79 | -0.26% | 8,041 |
| Aug 12, 2025 | 3.80 | 3.85 | 3.74 | 3.80 | 3.80 | -0.26% | 4,994 |
| Aug 11, 2025 | 3.86 | 3.89 | 3.73 | 3.81 | 3.81 | 2.70% | 3,478 |
| Aug 8, 2025 | 3.90 | 3.99 | 3.63 | 3.71 | 3.71 | -4.87% | 8,602 |
| Aug 7, 2025 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -0.26% | 12,246 |
| Aug 6, 2025 | 3.90 | 3.98 | 3.90 | 3.91 | 3.91 | -1.26% | 3,176 |
| Aug 5, 2025 | 4.05 | 4.05 | 3.95 | 3.96 | 3.96 | -1.98% | 7,472 |
| Aug 4, 2025 | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | 1.00% | 2,230 |
| Aug 1, 2025 | 4.05 | 4.14 | 4.00 | 4.00 | 4.00 | -1.23% | 5,364 |
| Jul 31, 2025 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.57% | 5,184 |
| Jul 30, 2025 | 4.14 | 4.20 | 4.03 | 4.20 | 4.20 | 3.19% | 8,808 |
| Jul 29, 2025 | 4.05 | 4.19 | 4.00 | 4.07 | 4.07 | -1.21% | 2,820 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.09 | 4.12 | 4.12 | - | 5,055 |
| Jul 25, 2025 | 4.20 | 4.20 | 3.96 | 4.12 | 4.12 | -1.44% | 7,763 |
| Jul 24, 2025 | 4.00 | 4.18 | 3.92 | 4.18 | 4.18 | 4.50% | 8,384 |
| Jul 23, 2025 | 3.96 | 4.10 | 3.96 | 4.00 | 4.00 | 0.25% | 3,014 |
| Jul 22, 2025 | 4.05 | 4.05 | 3.94 | 3.99 | 3.99 | -2.68% | 4,976 |
| Jul 21, 2025 | 4.08 | 4.10 | 4.03 | 4.10 | 4.10 | 2.24% | 2,728 |