Bastei Lübbe AG (ETR:BST)
Germany · Delayed Price · Currency is EUR 6.68
-0.10 (-1.47%)
At close: Mar 27, 2026
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.80 | 6.80 | 6.64 | 6.68 | 6.68 | -1.47% | 20 |
| Mar 26, 2026 | 6.70 | 6.86 | 6.70 | 6.78 | 6.78 | 0.30% | 1,251 |
| Mar 25, 2026 | 6.48 | 6.86 | 6.48 | 6.76 | 6.76 | 2.74% | 542 |
| Mar 24, 2026 | 6.72 | 6.72 | 6.58 | 6.58 | 6.58 | 2.49% | 799 |
| Mar 23, 2026 | 6.76 | 6.76 | 6.42 | 6.42 | 6.42 | -3.02% | 1,490 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.62 | 6.62 | 6.62 | -0.90% | 10 |
| Mar 19, 2026 | 6.44 | 6.76 | 6.44 | 6.68 | 6.68 | -0.30% | 1,118 |
| Mar 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Mar 17, 2026 | 6.78 | 6.82 | 6.76 | 6.80 | 6.80 | 6.92% | 296 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.24 | 6.36 | 6.36 | -2.75% | 4,475 |
| Mar 13, 2026 | 6.68 | 6.68 | 6.54 | 6.54 | 6.54 | - | 150 |
| Mar 12, 2026 | 6.50 | 6.54 | 6.42 | 6.54 | 6.54 | 0.93% | 8,557 |
| Mar 11, 2026 | 6.70 | 6.80 | 6.48 | 6.48 | 6.48 | -3.57% | 5,077 |
| Mar 10, 2026 | 6.68 | 6.80 | 6.52 | 6.72 | 6.72 | -0.88% | 2,123 |
| Mar 9, 2026 | 6.98 | 6.98 | 6.70 | 6.78 | 6.78 | -0.88% | 360 |
| Mar 6, 2026 | 6.70 | 6.86 | 6.48 | 6.84 | 6.84 | 2.70% | 5,653 |
| Mar 5, 2026 | 6.90 | 6.90 | 6.66 | 6.66 | 6.66 | -3.20% | 2,139 |
| Mar 4, 2026 | 6.84 | 6.88 | 6.80 | 6.88 | 6.88 | - | 5,868 |
| Mar 3, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.86% | - |
| Mar 2, 2026 | 7.00 | 7.00 | 6.80 | 6.94 | 6.94 | - | 188 |
| Feb 27, 2026 | 6.98 | 7.04 | 6.88 | 6.94 | 6.94 | -0.29% | 617 |
| Feb 26, 2026 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 0.87% | 66 |
| Feb 25, 2026 | 6.90 | 6.96 | 6.80 | 6.90 | 6.90 | -0.58% | 1,260 |
| Feb 24, 2026 | 6.82 | 6.94 | 6.82 | 6.94 | 6.94 | 1.76% | 73 |
| Feb 23, 2026 | 7.06 | 7.08 | 6.82 | 6.82 | 6.82 | -2.01% | 1,765 |
| Feb 20, 2026 | 7.00 | 7.06 | 6.96 | 6.96 | 6.96 | 0.29% | 1,169 |
| Feb 19, 2026 | 7.00 | 7.00 | 6.80 | 6.94 | 6.94 | -1.70% | 3,338 |
| Feb 18, 2026 | 6.90 | 7.06 | 6.90 | 7.06 | 7.06 | 0.86% | 618 |
| Feb 17, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 2,247 |
| Feb 16, 2026 | 7.08 | 7.20 | 7.00 | 7.20 | 7.20 | 1.98% | 5,774 |
| Feb 13, 2026 | 7.00 | 7.06 | 6.70 | 7.06 | 7.06 | 3.82% | 2,074 |
| Feb 12, 2026 | 7.10 | 7.10 | 6.64 | 6.80 | 6.80 | -5.56% | 6,539 |
| Feb 11, 2026 | 6.96 | 7.20 | 6.96 | 7.20 | 7.20 | 3.45% | 124 |
| Feb 10, 2026 | 6.98 | 7.04 | 6.96 | 6.96 | 6.96 | -3.87% | 2,276 |
| Feb 9, 2026 | 7.52 | 7.52 | 6.96 | 7.24 | 7.24 | -2.95% | 4,293 |
| Feb 6, 2026 | 7.60 | 7.60 | 7.46 | 7.46 | 7.46 | -3.62% | 3,489 |
| Feb 5, 2026 | 7.68 | 7.78 | 7.56 | 7.74 | 7.74 | 2.38% | 1,349 |
| Feb 4, 2026 | 7.70 | 7.76 | 7.56 | 7.56 | 7.56 | -3.08% | 2,278 |
| Feb 3, 2026 | 7.88 | 7.88 | 7.72 | 7.80 | 7.80 | -0.26% | 1,109 |
| Feb 2, 2026 | 8.02 | 8.02 | 7.72 | 7.82 | 7.82 | -1.51% | 5,237 |
| 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 |