Comparing Back to the side-by-side chart ↗
Brightstar Lottery PLC (BRSL) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.73 | 9.79 | 9.49 | 9.50 | -2.06% | 1,929,200 |
| 2026-10-15 | 9.68 | 9.82 | 9.58 | 9.70 | +1.46% | 1,757,200 |
| 2026-10-14 | 9.85 | 9.93 | 9.52 | 9.56 | -4.02% | 1,927,900 |
| 2026-10-13 | 10.04 | 10.13 | 9.87 | 9.96 | +0.40% | 1,746,800 |
| 2026-10-12 | 9.79 | 10.01 | 9.75 | 9.92 | +0.81% | 1,668,200 |
| 2026-10-09 | 10.09 | 10.17 | 9.73 | 9.84 | -1.50% | 1,700,100 |
| 2026-10-08 | 9.90 | 10.05 | 9.79 | 9.99 | -0.50% | 1,993,300 |
| 2026-10-07 | 10.17 | 10.17 | 9.91 | 10.04 | -1.67% | 1,778,500 |
| 2026-10-06 | 10.02 | 10.27 | 10.02 | 10.21 | +2.82% | 1,660,100 |
| 2026-10-05 | 9.82 | 10.12 | 9.82 | 9.93 | +0.81% | 1,946,700 |
| 2026-10-02 | 10.06 | 10.09 | 9.77 | 9.85 | -0.40% | 2,419,400 |
| 2026-10-01 | 10.01 | 10.01 | 9.74 | 9.89 | -1.00% | 3,192,800 |
| 2026-09-30 | 9.97 | 10.11 | 9.86 | 9.99 | +0.60% | 2,721,700 |
| 2026-09-29 | 9.86 | 9.98 | 9.71 | 9.93 | +0.61% | 2,598,085 |
| 2026-09-28 | 9.96 | 10.00 | 9.76 | 9.87 | -0.90% | 2,264,364 |
| 2026-09-25 | 9.77 | 9.96 | 9.72 | 9.96 | +2.26% | 2,705,600 |
| 2026-09-24 | 10.18 | 10.23 | 9.63 | 9.74 | -5.07% | 3,517,900 |
| 2026-09-23 | 10.50 | 10.50 | 10.08 | 10.26 | -1.54% | 1,844,900 |
| 2026-09-22 | 10.46 | 10.61 | 10.27 | 10.42 | +1.36% | 5,787,000 |
| 2026-09-21 | 10.25 | 10.43 | 10.14 | 10.28 | +0.98% | 4,727,200 |
| 2026-09-18 | 10.32 | 10.41 | 10.15 | 10.18 | -2.21% | 2,093,400 |
| 2026-09-17 | 10.69 | 10.69 | 10.39 | 10.41 | -1.14% | 1,328,100 |
| 2026-09-16 | 10.56 | 10.79 | 10.51 | 10.53 | -0.47% | 1,351,700 |
| 2026-09-15 | 10.64 | 10.74 | 10.48 | 10.58 | -1.03% | 1,487,700 |
| 2026-09-14 | 10.74 | 10.82 | 10.60 | 10.69 | -1.02% | 1,743,000 |
| 2026-09-11 | 10.84 | 11.01 | 10.61 | 10.80 | +1.31% | 2,654,100 |
| 2026-09-10 | 11.07 | 11.21 | 10.52 | 10.66 | -4.14% | 3,192,900 |
| 2026-09-09 | 11.02 | 11.17 | 10.84 | 11.12 | +0.09% | 1,855,700 |
| 2026-09-08 | 11.25 | 11.25 | 11.04 | 11.11 | -1.68% | 1,724,600 |
| 2026-09-04 | 11.44 | 11.45 | 11.13 | 11.30 | -0.35% | 1,200,600 |
| 2026-09-03 | 11.31 | 11.38 | 11.06 | 11.34 | +1.52% | 1,502,700 |
| 2026-09-02 | 11.18 | 11.49 | 11.16 | 11.17 | +0.00% | 1,345,100 |
| 2026-09-01 | 11.24 | 11.24 | 11.01 | 11.17 | -0.89% | 1,993,700 |
| 2026-08-31 | 11.47 | 11.52 | 11.26 | 11.27 | -2.59% | 1,393,200 |
| 2026-08-28 | 11.43 | 11.66 | 11.39 | 11.57 | +2.21% | 1,466,600 |
| 2026-08-27 | 11.38 | 11.44 | 11.22 | 11.32 | -1.31% | 1,194,500 |
| 2026-08-26 | 11.60 | 11.68 | 11.42 | 11.47 | -1.21% | 1,252,500 |
| 2026-08-25 | 11.75 | 11.84 | 11.55 | 11.61 | -1.78% | 1,251,300 |
| 2026-08-24 | 12.10 | 12.14 | 11.81 | 11.82 | -2.31% | 1,473,200 |
| 2026-08-21 | 11.67 | 12.16 | 11.67 | 12.10 | +4.49% | 2,312,000 |
| 2026-08-20 | 11.27 | 11.70 | 11.27 | 11.58 | +1.76% | 2,218,500 |
| 2026-08-19 | 11.12 | 11.46 | 11.06 | 11.38 | +3.45% | 2,265,300 |
| 2026-08-18 | 11.46 | 11.47 | 10.99 | 11.00 | -4.93% | 1,916,100 |
| 2026-08-17 | 11.74 | 11.86 | 11.46 | 11.57 | -1.87% | 1,539,800 |
| 2026-08-14 | 11.73 | 11.86 | 11.65 | 11.79 | +0.86% | 1,567,000 |
| 2026-08-13 | 11.70 | 12.23 | 11.58 | 11.69 | +3.36% | 2,500,300 |
| 2026-08-12 | 11.19 | 11.33 | 11.05 | 11.31 | +0.53% | 1,711,400 |
| 2026-08-11 | 10.96 | 11.36 | 10.90 | 11.25 | +2.27% | 3,345,900 |
| 2026-08-10 | 10.90 | 11.11 | 10.88 | 11.00 | -0.45% | 1,665,700 |
| 2026-08-07 | 11.12 | 11.24 | 10.93 | 11.05 | -0.18% | 2,728,000 |
| 2026-08-06 | 11.28 | 11.30 | 10.81 | 11.07 | -2.04% | 1,928,500 |
| 2026-08-05 | 11.35 | 11.46 | 11.15 | 11.30 | +0.00% | 2,576,500 |
| 2026-08-04 | 10.45 | 11.55 | 10.26 | 11.30 | +11.77% | 4,971,100 |
| 2026-08-03 | 10.14 | 10.25 | 10.09 | 10.11 | +0.70% | 2,114,400 |
| 2026-07-31 | 10.14 | 10.22 | 9.90 | 10.04 | -1.28% | 1,523,400 |
| 2026-07-30 | 10.40 | 10.43 | 10.09 | 10.17 | -1.74% | 1,885,800 |
| 2026-07-29 | 10.49 | 10.56 | 10.26 | 10.35 | -1.15% | 1,421,900 |
| 2026-07-28 | 10.56 | 10.63 | 10.29 | 10.47 | -0.10% | 3,077,800 |
| 2026-07-27 | 10.57 | 10.66 | 10.47 | 10.48 | +0.67% | 1,269,800 |
| 2026-07-24 | 10.36 | 10.56 | 10.36 | 10.41 | +0.87% | 1,697,600 |
| 2026-07-23 | 10.36 | 10.36 | 10.21 | 10.32 | -1.15% | 1,298,500 |
| 2026-07-22 | 10.67 | 10.70 | 10.41 | 10.44 | -1.88% | 1,454,300 |
| 2026-07-21 | 10.60 | 10.72 | 10.51 | 10.64 | -0.93% | 1,806,500 |
| 2026-07-20 | 10.68 | 10.86 | 10.64 | 10.74 | +0.00% | 1,242,100 |
| 2026-07-17 | 10.93 | 11.09 | 10.70 | 10.74 | -2.27% | 1,451,200 |
| 2026-07-16 | 10.82 | 11.02 | 10.72 | 10.99 | +2.42% | 1,621,200 |
| 2026-07-15 | 10.82 | 10.95 | 10.65 | 10.73 | +0.19% | 1,073,100 |
| 2026-07-14 | 10.86 | 10.86 | 10.69 | 10.71 | -1.02% | 1,678,100 |
| 2026-07-13 | 11.08 | 11.15 | 10.82 | 10.82 | -0.92% | 1,249,800 |
| 2026-07-10 | 11.06 | 11.18 | 10.91 | 10.92 | -0.73% | 800,800 |
| 2026-07-09 | 10.82 | 11.05 | 10.69 | 11.00 | +1.01% | 1,448,900 |
| 2026-07-08 | 11.12 | 11.12 | 10.78 | 10.89 | -2.68% | 1,593,800 |
| 2026-07-07 | 11.20 | 11.31 | 11.11 | 11.19 | +0.63% | 1,103,500 |
| 2026-07-06 | 11.28 | 11.30 | 10.92 | 11.12 | -1.24% | 1,081,100 |
| 2026-07-02 | 11.30 | 11.33 | 11.03 | 11.26 | +1.08% | 1,169,000 |
| 2026-07-01 | 11.03 | 11.46 | 11.03 | 11.14 | +3.92% | 2,067,100 |
| 2026-06-30 | 10.97 | 10.99 | 10.69 | 10.72 | -1.74% | 1,528,600 |
| 2026-06-29 | 11.00 | 11.09 | 10.77 | 10.91 | -2.59% | 1,927,300 |
| 2026-06-26 | 10.89 | 11.22 | 10.85 | 11.20 | +3.23% | 3,535,000 |
| 2026-06-25 | 10.87 | 11.06 | 10.78 | 10.85 | +0.28% | 903,800 |
| 2026-06-24 | 10.82 | 10.95 | 10.73 | 10.82 | +0.00% | 1,293,400 |
| 2026-06-23 | 10.90 | 10.96 | 10.68 | 10.82 | -1.19% | 1,568,700 |
| 2026-06-22 | 11.20 | 11.31 | 10.93 | 10.95 | -3.18% | 1,320,700 |
| 2026-06-18 | 11.09 | 11.49 | 11.07 | 11.31 | +1.89% | 1,829,400 |
| 2026-06-17 | 11.53 | 11.69 | 11.07 | 11.10 | -4.23% | 2,894,800 |
| 2026-06-16 | 11.59 | 11.70 | 11.50 | 11.59 | +0.17% | 1,280,900 |
| 2026-06-15 | 11.92 | 12.03 | 11.55 | 11.57 | -2.53% | 1,003,700 |
| 2026-06-12 | 12.10 | 12.19 | 11.83 | 11.87 | -0.84% | 1,219,900 |
| 2026-06-11 | 11.67 | 12.02 | 11.63 | 11.97 | +1.87% | 1,105,000 |
| 2026-06-10 | 11.52 | 11.80 | 11.52 | 11.75 | +1.73% | 950,300 |
| 2026-06-09 | 11.33 | 11.67 | 11.33 | 11.55 | +2.67% | 1,225,700 |
| 2026-06-08 | 11.23 | 11.36 | 11.18 | 11.25 | +0.09% | 1,377,000 |
| 2026-06-05 | 11.56 | 11.65 | 11.21 | 11.24 | -2.35% | 1,579,400 |
| 2026-06-04 | 11.36 | 11.58 | 11.26 | 11.51 | +4.26% | 1,440,500 |
| 2026-06-03 | 11.22 | 11.33 | 10.96 | 11.04 | -2.56% | 1,873,200 |
| 2026-06-02 | 11.49 | 11.52 | 11.31 | 11.33 | -2.16% | 1,132,600 |
| 2026-06-01 | 11.18 | 11.66 | 11.18 | 11.58 | +3.12% | 2,346,600 |
| 2026-05-29 | 11.20 | 11.40 | 11.14 | 11.23 | +0.45% | 1,444,400 |
| 2026-05-28 | 10.81 | 11.24 | 10.79 | 11.18 | +0.54% | 1,500,700 |
| 2026-05-27 | 11.11 | 11.27 | 11.03 | 11.12 | +0.82% | 1,551,500 |
| 2026-05-26 | 11.20 | 11.34 | 11.01 | 11.03 | -1.52% | 1,130,800 |
| 2026-05-22 | 11.06 | 11.46 | 11.06 | 11.20 | +1.36% | 2,015,200 |
| 2026-05-21 | 10.71 | 11.11 | 10.49 | 11.05 | +3.46% | 1,951,500 |
| 2026-05-20 | 10.59 | 10.71 | 10.42 | 10.68 | +0.66% | 1,420,800 |
| 2026-05-19 | 10.84 | 10.95 | 10.57 | 10.61 | -2.66% | 2,069,200 |
| 2026-05-18 | 10.75 | 11.00 | 10.73 | 10.90 | +1.58% | 1,889,500 |
| 2026-05-15 | 11.11 | 11.12 | 10.67 | 10.73 | -3.51% | 2,268,900 |
| 2026-05-14 | 10.91 | 11.31 | 10.91 | 11.12 | +1.37% | 2,474,800 |
| 2026-05-13 | 11.30 | 11.49 | 10.75 | 10.97 | -5.02% | 3,845,800 |
| 2026-05-12 | 12.30 | 12.45 | 11.53 | 11.55 | -9.55% | 3,564,000 |
| 2026-05-11 | 12.96 | 12.97 | 12.70 | 12.77 | -2.15% | 1,597,900 |
| 2026-05-08 | 12.68 | 13.07 | 12.60 | 13.05 | +2.84% | 1,219,900 |
| 2026-05-07 | 12.67 | 12.88 | 12.62 | 12.69 | +0.24% | 1,001,200 |
| 2026-05-06 | 12.64 | 12.82 | 12.52 | 12.66 | +1.20% | 1,146,700 |
| 2026-05-05 | 12.34 | 12.57 | 12.29 | 12.51 | +1.05% | 904,700 |
| 2026-05-04 | 12.67 | 12.75 | 12.23 | 12.38 | -3.28% | 981,900 |
| 2026-05-01 | 13.19 | 13.19 | 12.76 | 12.80 | -2.51% | 804,200 |
| 2026-04-30 | 12.91 | 13.19 | 12.86 | 13.13 | +1.47% | 903,500 |
| 2026-04-29 | 12.81 | 12.97 | 12.81 | 12.94 | +0.31% | 837,400 |
| 2026-04-28 | 12.91 | 13.00 | 12.77 | 12.90 | +0.39% | 771,100 |
| 2026-04-27 | 12.89 | 13.19 | 12.83 | 12.85 | -0.54% | 1,089,000 |
| 2026-04-24 | 12.74 | 12.93 | 12.58 | 12.92 | +0.94% | 936,400 |
| 2026-04-23 | 12.57 | 12.80 | 12.53 | 12.80 | +1.27% | 1,068,500 |
| 2026-04-22 | 13.19 | 13.19 | 12.60 | 12.64 | -4.02% | 1,503,700 |
| 2026-04-21 | 13.01 | 13.19 | 12.82 | 13.17 | +1.23% | 1,469,500 |
| 2026-04-20 | 13.08 | 13.15 | 12.92 | 13.01 | -1.06% | 1,390,700 |
| 2026-04-17 | 12.99 | 13.26 | 12.99 | 13.15 | +2.33% | 1,451,900 |
| 2026-04-16 | 12.85 | 12.99 | 12.72 | 12.85 | +0.23% | 1,199,900 |
| 2026-04-15 | 12.59 | 12.86 | 12.57 | 12.82 | +1.83% | 1,078,800 |
| 2026-04-14 | 12.30 | 12.74 | 12.22 | 12.59 | +2.69% | 1,695,000 |
| 2026-04-13 | 12.13 | 12.37 | 12.02 | 12.26 | +0.08% | 1,514,500 |
| 2026-04-10 | 12.42 | 12.46 | 12.21 | 12.25 | -0.89% | 1,103,700 |
| 2026-04-09 | 12.38 | 12.43 | 12.17 | 12.36 | -1.12% | 1,289,700 |
| 2026-04-08 | 12.69 | 12.89 | 12.46 | 12.50 | +1.87% | 1,065,900 |
| 2026-04-07 | 12.45 | 12.49 | 12.19 | 12.27 | -2.15% | 1,706,500 |
| 2026-04-06 | 12.64 | 12.73 | 12.48 | 12.54 | -1.49% | 977,900 |
| 2026-04-02 | 12.65 | 12.75 | 12.41 | 12.73 | -0.62% | 805,800 |
| 2026-04-01 | 12.77 | 13.02 | 12.67 | 12.81 | +0.55% | 1,127,900 |
| 2026-03-31 | 12.62 | 12.87 | 12.50 | 12.74 | +2.08% | 901,700 |
| 2026-03-30 | 12.70 | 12.75 | 12.43 | 12.48 | -1.03% | 1,007,300 |
| 2026-03-27 | 12.80 | 12.95 | 12.53 | 12.61 | -2.10% | 1,111,800 |
| 2026-03-26 | 12.88 | 13.09 | 12.83 | 12.88 | -0.46% | 882,800 |
| 2026-03-25 | 13.17 | 13.25 | 12.88 | 12.94 | -0.61% | 931,400 |
| 2026-03-24 | 12.92 | 13.07 | 12.76 | 13.02 | -0.23% | 689,400 |
| 2026-03-23 | 13.08 | 13.28 | 13.04 | 13.05 | +2.03% | 1,175,500 |
| 2026-03-20 | 12.97 | 12.97 | 12.66 | 12.79 | -1.24% | 1,836,200 |
| 2026-03-19 | 12.57 | 13.15 | 12.53 | 12.95 | +2.61% | 1,039,600 |
| 2026-03-18 | 12.65 | 12.78 | 12.57 | 12.62 | -0.94% | 809,300 |
| 2026-03-17 | 12.82 | 12.98 | 12.70 | 12.74 | -0.23% | 852,700 |
| 2026-03-16 | 12.74 | 12.86 | 12.70 | 12.77 | +0.79% | 846,100 |
| 2026-03-13 | 12.65 | 12.77 | 12.60 | 12.67 | +0.24% | 1,201,600 |
| 2026-03-12 | 12.86 | 12.94 | 12.61 | 12.64 | -2.54% | 1,081,700 |
| 2026-03-11 | 12.86 | 13.02 | 12.74 | 12.97 | +1.65% | 1,067,300 |
| 2026-03-10 | 12.93 | 13.05 | 12.67 | 12.76 | -3.99% | 1,668,200 |
| 2026-03-09 | 13.19 | 13.35 | 12.77 | 13.29 | -0.82% | 964,200 |
| 2026-03-06 | 13.45 | 13.55 | 13.28 | 13.40 | -1.83% | 1,127,100 |
| 2026-03-05 | 13.39 | 13.69 | 13.35 | 13.65 | +0.59% | 1,291,200 |
| 2026-03-04 | 13.56 | 13.68 | 13.37 | 13.57 | +1.04% | 1,849,400 |
| 2026-03-03 | 13.17 | 13.57 | 13.07 | 13.43 | +0.00% | 2,737,200 |
| 2026-03-02 | 13.26 | 13.57 | 13.06 | 13.43 | -0.96% | 1,788,900 |
| 2026-02-27 | 13.52 | 13.65 | 13.41 | 13.56 | -1.53% | 1,927,100 |
| 2026-02-26 | 13.83 | 13.90 | 13.58 | 13.77 | -0.36% | 2,159,200 |
| 2026-02-25 | 13.57 | 13.85 | 13.26 | 13.82 | +0.73% | 2,481,400 |
| 2026-02-24 | 13.32 | 13.72 | 13.10 | 13.72 | +5.13% | 2,473,500 |
| 2026-02-23 | 13.36 | 13.41 | 12.76 | 13.05 | -3.05% | 2,216,400 |
| 2026-02-20 | 13.55 | 13.70 | 13.42 | 13.46 | -1.03% | 1,843,900 |
| 2026-02-19 | 13.52 | 13.66 | 13.40 | 13.60 | +0.15% | 2,121,800 |
| 2026-02-18 | 13.41 | 13.88 | 13.41 | 13.58 | +1.19% | 1,779,300 |
| 2026-02-17 | 13.53 | 13.58 | 13.31 | 13.42 | -0.22% | 1,208,900 |
| 2026-02-13 | 13.43 | 13.58 | 13.39 | 13.45 | -0.37% | 1,662,800 |
| 2026-02-12 | 14.20 | 14.28 | 13.41 | 13.50 | -5.20% | 1,477,000 |
| 2026-02-11 | 14.41 | 14.45 | 14.18 | 14.24 | -0.84% | 947,400 |
| 2026-02-10 | 14.35 | 14.49 | 14.20 | 14.36 | +0.63% | 1,564,900 |
| 2026-02-09 | 14.21 | 14.30 | 14.02 | 14.27 | -0.07% | 1,551,900 |
| 2026-02-06 | 14.03 | 14.34 | 14.00 | 14.28 | +1.13% | 2,036,800 |
| 2026-02-05 | 14.35 | 14.36 | 13.97 | 14.12 | -1.88% | 1,348,000 |
| 2026-02-04 | 14.38 | 14.56 | 14.31 | 14.39 | +1.48% | 1,683,400 |
| 2026-02-03 | 14.31 | 14.31 | 13.97 | 14.18 | -1.25% | 1,186,400 |
| 2026-02-02 | 14.60 | 14.62 | 14.27 | 14.36 | -0.83% | 1,414,800 |
| 2026-01-30 | 14.03 | 14.51 | 13.91 | 14.48 | +2.55% | 2,302,100 |
| 2026-01-29 | 13.92 | 14.14 | 13.90 | 14.12 | +1.29% | 1,071,700 |
| 2026-01-28 | 14.22 | 14.27 | 13.93 | 13.94 | -1.97% | 1,281,700 |
| 2026-01-27 | 14.25 | 14.25 | 14.00 | 14.22 | +0.64% | 1,341,200 |
| 2026-01-26 | 14.15 | 14.26 | 14.06 | 14.13 | +0.36% | 1,300,900 |
| 2026-01-23 | 13.99 | 14.14 | 13.90 | 14.08 | +0.28% | 1,190,900 |
| 2026-01-22 | 14.04 | 14.22 | 13.91 | 14.04 | +0.65% | 1,476,400 |
| 2026-01-21 | 13.92 | 14.17 | 13.89 | 13.95 | +0.22% | 2,150,600 |
| 2026-01-20 | 14.07 | 14.14 | 13.80 | 13.92 | -2.32% | 1,737,300 |
| 2026-01-16 | 14.57 | 14.57 | 14.19 | 14.25 | -2.46% | 2,056,700 |
| 2026-01-15 | 14.65 | 14.74 | 14.27 | 14.61 | +0.14% | 1,697,300 |
| 2026-01-14 | 14.67 | 14.79 | 14.58 | 14.59 | -0.68% | 1,985,000 |
| 2026-01-13 | 14.76 | 15.05 | 14.57 | 14.69 | -1.80% | 2,115,900 |
| 2026-01-12 | 15.06 | 15.13 | 14.88 | 14.96 | -1.12% | 1,632,700 |
| 2026-01-09 | 15.34 | 15.43 | 14.75 | 15.13 | -1.24% | 1,875,400 |
| 2026-01-08 | 14.89 | 15.46 | 14.89 | 15.32 | +2.20% | 1,618,700 |
| 2026-01-07 | 15.62 | 15.67 | 14.78 | 14.99 | -4.46% | 2,047,500 |
| 2026-01-06 | 15.46 | 15.77 | 15.39 | 15.69 | +1.82% | 1,608,700 |
| 2026-01-05 | 15.26 | 15.59 | 15.24 | 15.41 | +0.72% | 2,072,800 |
| 2026-01-02 | 15.51 | 15.62 | 15.29 | 15.30 | -1.16% | 1,522,600 |
| 2025-12-31 | 15.46 | 15.55 | 15.42 | 15.48 | -0.13% | 895,900 |
| 2025-12-30 | 15.50 | 15.60 | 15.46 | 15.50 | -0.19% | 1,283,800 |
| 2025-12-29 | 15.71 | 15.78 | 15.40 | 15.53 | -1.27% | 1,317,100 |
| 2025-12-26 | 15.70 | 15.77 | 15.57 | 15.73 | +0.38% | 1,053,900 |
| 2025-12-24 | 15.66 | 15.73 | 15.61 | 15.67 | +0.00% | 626,700 |
| 2025-12-23 | 16.06 | 16.14 | 15.64 | 15.67 | -2.06% | 1,003,400 |
| 2025-12-22 | 16.07 | 16.41 | 15.99 | 16.00 | -0.56% | 1,578,900 |
| 2025-12-19 | 16.02 | 16.20 | 16.02 | 16.09 | +0.19% | 2,766,000 |
| 2025-12-18 | 15.88 | 16.15 | 15.69 | 16.06 | +2.42% | 1,489,600 |
| 2025-12-17 | 15.72 | 15.86 | 15.68 | 15.68 | -0.76% | 1,309,300 |
| 2025-12-16 | 15.98 | 16.03 | 15.72 | 15.80 | -1.31% | 1,504,800 |
| 2025-12-15 | 16.02 | 16.13 | 15.71 | 16.01 | +0.31% | 1,404,500 |
| 2025-12-12 | 15.99 | 16.19 | 15.94 | 15.96 | +0.00% | 1,802,800 |
| 2025-12-11 | 15.62 | 15.97 | 15.49 | 15.96 | +2.84% | 1,523,800 |
| 2025-12-10 | 15.30 | 15.73 | 15.30 | 15.52 | +1.44% | 1,581,100 |
| 2025-12-09 | 14.87 | 15.34 | 14.87 | 15.30 | +2.68% | 1,386,000 |
| 2025-12-08 | 14.96 | 15.07 | 14.86 | 14.90 | -0.53% | 1,499,000 |
| 2025-12-05 | 15.20 | 15.32 | 14.94 | 14.98 | -0.79% | 1,525,900 |
| 2025-12-04 | 15.30 | 15.31 | 15.00 | 15.10 | -1.63% | 1,601,300 |
| 2025-12-03 | 15.40 | 15.48 | 15.23 | 15.35 | +0.13% | 1,356,600 |
| 2025-12-02 | 15.62 | 15.71 | 15.33 | 15.33 | -2.04% | 3,279,900 |
| 2025-12-01 | 15.57 | 15.80 | 15.52 | 15.65 | +0.06% | 1,968,400 |
| 2025-11-28 | 15.62 | 15.77 | 15.46 | 15.64 | -0.06% | 1,443,700 |
| 2025-11-26 | 15.93 | 16.01 | 15.64 | 15.65 | -1.76% | 1,997,000 |
| 2025-11-25 | 15.85 | 16.04 | 15.83 | 15.93 | +1.85% | 1,405,300 |
| 2025-11-24 | 15.72 | 15.78 | 15.48 | 15.64 | -0.38% | 1,344,700 |
| 2025-11-21 | 15.60 | 15.78 | 15.50 | 15.70 | +1.55% | 1,290,900 |
| 2025-11-20 | 15.54 | 15.76 | 15.41 | 15.46 | -0.13% | 1,937,800 |
| 2025-11-19 | 15.76 | 15.79 | 15.44 | 15.48 | -1.71% | 2,084,900 |
| 2025-11-18 | 15.90 | 16.04 | 15.73 | 15.75 | -2.78% | 3,049,400 |
| 2025-11-17 | 16.40 | 16.49 | 16.15 | 16.20 | -1.76% | 3,008,000 |
| 2025-11-14 | 16.50 | 16.73 | 16.40 | 16.49 | -0.66% | 1,511,300 |
| 2025-11-13 | 16.69 | 16.69 | 16.51 | 16.60 | -0.24% | 1,493,600 |
| 2025-11-12 | 17.09 | 17.09 | 16.56 | 16.64 | -0.95% | 1,564,100 |
| 2025-11-11 | 16.94 | 17.12 | 16.70 | 16.80 | -0.65% | 1,501,300 |
| 2025-11-10 | 16.77 | 17.00 | 16.57 | 16.91 | +2.18% | 1,812,300 |
| 2025-11-07 | 16.64 | 16.86 | 16.45 | 16.55 | -0.72% | 1,450,700 |
| 2025-11-06 | 16.76 | 17.05 | 16.55 | 16.67 | -0.12% | 2,007,200 |
| 2025-11-05 | 16.66 | 17.02 | 16.65 | 16.69 | +0.36% | 1,641,300 |
| 2025-11-04 | 16.33 | 17.59 | 15.75 | 16.63 | +0.42% | 3,646,000 |
| 2025-11-03 | 16.53 | 16.62 | 16.40 | 16.56 | -0.60% | 1,397,400 |
| 2025-10-31 | 16.48 | 16.73 | 16.36 | 16.66 | +0.36% | 2,186,100 |
| 2025-10-30 | 16.59 | 16.81 | 16.48 | 16.60 | -0.48% | 1,384,800 |
| 2025-10-29 | 16.93 | 16.99 | 16.59 | 16.68 | -1.88% | 1,510,500 |
| 2025-10-28 | 16.87 | 17.02 | 16.79 | 17.00 | +0.41% | 1,458,100 |
| 2025-10-27 | 16.75 | 17.13 | 16.67 | 16.93 | +1.93% | 1,538,800 |
| 2025-10-24 | 16.92 | 16.92 | 16.57 | 16.61 | -1.07% | 945,800 |
| 2025-10-23 | 16.69 | 16.85 | 16.64 | 16.79 | +1.08% | 873,900 |
| 2025-10-22 | 16.72 | 16.91 | 16.54 | 16.61 | -0.95% | 1,032,700 |
| 2025-10-21 | 16.65 | 16.94 | 16.65 | 16.77 | +0.18% | 1,070,800 |
| 2025-10-20 | 16.81 | 16.91 | 16.70 | 16.74 | +0.18% | 846,400 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+12.37%). Pire mois : Mai (-11.34%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Brightstar Lottery PLC (BRSL) ?
9.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BRSL ?
Plus haut à 17.59 et plus bas à 9.49 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Brightstar Lottery PLC ?
Historiquement, le mois le plus fort de BRSL a été Août (moyenne +12.37%) et le plus faible Mai (moyenne -11.34%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.