Senvest Capital Inc. (BST:0SC)
Germany
· Delayed Price · Currency is EUR 212.00
+4.00 (1.92%)
At close: Dec 4, 2025
Senvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Dec 4, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Dec 3, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Dec 2, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Dec 1, 2025 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | - |
| Nov 28, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Nov 27, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | - |
| Nov 26, 2025 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | - |
| Nov 25, 2025 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | - |
| Nov 24, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -3.70% | - |
| Nov 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 20, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Nov 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.82% | - |
| Nov 18, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Nov 17, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Nov 14, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -6.09% | - |
| Nov 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 7.48% | - |
| Nov 12, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -2.73% | - |
| Nov 11, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -0.90% | - |
| Nov 10, 2025 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | -2.63% | - |
| Nov 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 6, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 5, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Nov 4, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | - | - |
| Nov 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 31, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | - |
| Oct 30, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - | - |
| Oct 29, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 7.62% | - |
| Oct 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 27, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 24, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 23, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Oct 22, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Oct 21, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Oct 20, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 4.85% | - |
| Oct 17, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Oct 16, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 15, 2025 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 14, 2025 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Oct 13, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 9, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Oct 8, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.85% | - |
| Oct 7, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.86% | - |
| Oct 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -2.78% | - |
| Oct 3, 2025 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 5.88% | - |
| Oct 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -4.67% | - |
| Oct 1, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | - |
| Sep 30, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Sep 29, 2025 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 1.89% | - |