Bastei Lübbe AG (ETR:BST)
Germany · Delayed Price · Currency is EUR 7.94
-0.06 (-0.75%)
At close: Jan 30, 2026
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | 601 |
| Jan 29, 2026 | 8.06 | 8.06 | 7.84 | 8.00 | 8.00 | 0.50% | 1,732 |
| Jan 28, 2026 | 8.00 | 8.00 | 7.90 | 7.96 | 7.96 | -2.45% | 119 |
| Jan 27, 2026 | 8.20 | 8.20 | 8.04 | 8.16 | 8.16 | - | 3,780 |
| Jan 26, 2026 | 8.12 | 8.20 | 8.08 | 8.16 | 8.16 | -1.92% | 40 |
| Jan 23, 2026 | 8.48 | 8.50 | 8.12 | 8.32 | 8.32 | 2.21% | 4,881 |
| Jan 22, 2026 | 8.12 | 8.32 | 8.00 | 8.14 | 8.14 | 1.50% | 83 |
| Jan 21, 2026 | 8.04 | 8.04 | 8.02 | 8.02 | 8.02 | -0.74% | 95 |
| Jan 20, 2026 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -0.49% | 9 |
| Jan 19, 2026 | 8.02 | 8.12 | 8.02 | 8.12 | 8.12 | 0.25% | 1,500 |
| Jan 16, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 1.00% | 2,565 |
| Jan 15, 2026 | 8.08 | 8.08 | 7.82 | 8.02 | 8.02 | 2.04% | 1,092 |
| Jan 14, 2026 | 7.88 | 7.88 | 7.74 | 7.86 | 7.86 | 1.29% | 475 |
| Jan 13, 2026 | 8.08 | 8.08 | 7.76 | 7.76 | 7.76 | -2.27% | 1,170 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.74 | 7.94 | 7.94 | -3.87% | 4,731 |
| Jan 9, 2026 | 8.24 | 8.26 | 8.16 | 8.26 | 8.26 | 1.98% | 251 |
| Jan 8, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.34% | - |
| Jan 7, 2026 | 8.24 | 8.38 | 8.18 | 8.38 | 8.38 | 3.46% | 2,893 |
| Jan 6, 2026 | 8.00 | 8.18 | 7.82 | 8.10 | 8.10 | - | 2,360 |
| Jan 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 2,010 |
| Jan 2, 2026 | 8.30 | 8.30 | 8.06 | 8.20 | 8.20 | -1.91% | 172 |
| Dec 30, 2025 | 8.46 | 8.46 | 8.08 | 8.36 | 8.36 | -1.88% | 2,375 |
| Dec 29, 2025 | 8.60 | 8.70 | 8.42 | 8.52 | 8.52 | -1.62% | 444 |
| Dec 23, 2025 | 8.78 | 8.78 | 8.66 | 8.66 | 8.66 | - | 12 |
| Dec 22, 2025 | 8.50 | 8.78 | 8.50 | 8.66 | 8.66 | 0.70% | 1,882 |
| Dec 19, 2025 | 8.76 | 8.76 | 8.52 | 8.60 | 8.60 | - | 335 |
| Dec 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.47% | - |
| Dec 17, 2025 | 8.62 | 8.62 | 8.48 | 8.56 | 8.56 | -0.70% | 76 |
| Dec 16, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -0.23% | 100 |
| Dec 15, 2025 | 8.76 | 8.76 | 8.64 | 8.64 | 8.64 | - | 149 |
| Dec 12, 2025 | 8.68 | 8.80 | 8.62 | 8.64 | 8.64 | 1.17% | 2,198 |
| Dec 11, 2025 | 8.44 | 8.54 | 8.38 | 8.54 | 8.54 | - | 1,534 |
| Dec 10, 2025 | 8.68 | 8.70 | 8.54 | 8.54 | 8.54 | -4.90% | 1,400 |
| Dec 9, 2025 | 8.82 | 9.00 | 8.82 | 8.98 | 8.98 | 6.15% | 2,354 |
| Dec 8, 2025 | 8.48 | 8.90 | 8.28 | 8.46 | 8.46 | 4.70% | 6,653 |
| Dec 5, 2025 | 8.24 | 8.24 | 7.80 | 8.08 | 8.08 | -2.65% | 6,530 |
| Dec 4, 2025 | 8.56 | 8.56 | 8.26 | 8.30 | 8.30 | -3.26% | 1,680 |
| Dec 3, 2025 | 8.74 | 8.74 | 8.56 | 8.58 | 8.58 | - | 668 |
| Dec 2, 2025 | 8.68 | 8.68 | 8.58 | 8.58 | 8.58 | - | 1,363 |
| Dec 1, 2025 | 8.78 | 8.78 | 8.58 | 8.58 | 8.58 | -1.61% | 2,254 |
| Nov 28, 2025 | 8.72 | 8.80 | 8.72 | 8.72 | 8.72 | -0.91% | 2,516 |
| Nov 27, 2025 | 8.70 | 8.86 | 8.70 | 8.80 | 8.80 | -0.23% | 1,839 |
| Nov 26, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.85% | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.66 | 8.66 | 8.66 | -0.92% | 318 |
| Nov 24, 2025 | 8.88 | 8.88 | 8.66 | 8.74 | 8.74 | - | 1,334 |
| Nov 21, 2025 | 8.68 | 8.74 | 8.60 | 8.74 | 8.74 | 0.92% | 1,921 |
| Nov 20, 2025 | 8.70 | 8.70 | 8.60 | 8.66 | 8.66 | -2.26% | 1,753 |
| Nov 19, 2025 | 8.88 | 8.88 | 8.82 | 8.86 | 8.86 | -0.45% | 573 |
| Nov 18, 2025 | 8.92 | 8.96 | 8.76 | 8.90 | 8.90 | - | 1,433 |
| Nov 17, 2025 | 9.28 | 9.28 | 8.68 | 8.90 | 8.90 | -1.33% | 7,292 |