Bürgerliches Brauhaus Ravensburg - Lindau Aktiengesellschaft (BST:BBR)
Germany · Delayed Price · Currency is EUR 1,880.00
+10.00 (0.53%)
At close: Sep 26, 2025
BST:BBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.53% | - |
| Sep 25, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | - |
| Sep 24, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | - |
| Sep 23, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | - |
| Sep 22, 2025 | 1,870.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | 1 |
| Sep 19, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 2.75% | - |
| Sep 18, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 17, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 16, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 15, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 12, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 11, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 10, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 9, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 8, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 5, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Sep 4, 2025 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 0.55% | - |
| Sep 3, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Sep 2, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2.84% | - |
| Sep 1, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.22% | - |
| Aug 29, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Aug 28, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Aug 27, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Aug 26, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Aug 25, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | - |
| Aug 22, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 21, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 20, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 19, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 18, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 15, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 14, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 13, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 12, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 11, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 8, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 7, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 6, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 5, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 4, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Aug 1, 2025 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 0.55% | - |
| Jul 31, 2025 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.55% | 2 |
| Jul 30, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Jul 29, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Jul 28, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Jul 25, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 7.02% | - |
| Jul 24, 2025 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.59% | - |
| Jul 23, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -2.86% | - |
| Jul 22, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.85% | - |
| Jul 21, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |