Bastei Lübbe AG (ETR:BST)
Germany · Delayed Price · Currency is EUR 6.96
+0.06 (0.87%)
May 22, 2026, 5:35 PM CET
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.90 | 6.96 | 6.90 | 6.96 | 6.96 | 0.87% | 7 |
| May 21, 2026 | 7.08 | 7.08 | 6.66 | 6.90 | 6.90 | -1.99% | 7,028 |
| May 20, 2026 | 6.60 | 7.08 | 6.60 | 7.04 | 7.04 | 5.39% | 12,661 |
| May 19, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | - | 7 |
| May 18, 2026 | 6.78 | 6.80 | 6.56 | 6.68 | 6.68 | -2.62% | 3,247 |
| May 15, 2026 | 6.70 | 6.86 | 6.58 | 6.86 | 6.86 | 3.31% | 92 |
| May 14, 2026 | 6.74 | 6.74 | 6.52 | 6.64 | 6.64 | -0.90% | 217 |
| May 13, 2026 | 6.78 | 6.78 | 6.60 | 6.70 | 6.70 | 0.30% | 1,235 |
| May 12, 2026 | 6.56 | 6.68 | 6.48 | 6.68 | 6.68 | -0.60% | 5,841 |
| May 11, 2026 | 6.56 | 6.74 | 6.56 | 6.72 | 6.72 | - | 127 |
| May 8, 2026 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 1.82% | 688 |
| May 7, 2026 | 6.78 | 6.80 | 6.58 | 6.60 | 6.60 | -2.37% | 73 |
| May 6, 2026 | 6.60 | 6.82 | 6.60 | 6.76 | 6.76 | - | 2,012 |
| May 5, 2026 | 6.84 | 6.84 | 6.58 | 6.76 | 6.76 | -1.46% | 251 |
| May 4, 2026 | 6.70 | 6.88 | 6.50 | 6.86 | 6.86 | 5.21% | 2,881 |
| Apr 30, 2026 | 6.68 | 6.68 | 6.52 | 6.52 | 6.52 | -2.40% | 101 |
| Apr 29, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | -0.30% | 14 |
| Apr 28, 2026 | 6.68 | 6.72 | 6.68 | 6.70 | 6.70 | 0.30% | 1,406 |
| Apr 27, 2026 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | -0.89% | 327 |
| Apr 24, 2026 | 6.70 | 6.74 | 6.50 | 6.74 | 6.74 | 1.51% | 416 |
| Apr 23, 2026 | 6.72 | 6.74 | 6.50 | 6.64 | 6.64 | -0.30% | 2,822 |
| Apr 22, 2026 | 6.54 | 6.76 | 6.50 | 6.66 | 6.66 | 1.83% | 3,142 |
| Apr 21, 2026 | 6.48 | 6.62 | 6.48 | 6.54 | 6.54 | 1.24% | 1,029 |
| Apr 20, 2026 | 6.60 | 6.60 | 6.46 | 6.46 | 6.46 | -4.15% | 3,917 |
| Apr 17, 2026 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | -2.32% | 767 |
| Apr 16, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.15% | 1 |
| Apr 15, 2026 | 6.80 | 7.08 | 6.66 | 6.98 | 6.98 | 4.49% | 7,764 |
| Apr 14, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | 0.91% | 270 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.40 | 6.62 | 6.62 | 1.53% | 1,041 |
| Apr 10, 2026 | 6.38 | 6.68 | 6.06 | 6.52 | 6.52 | 0.62% | 12,553 |
| Apr 9, 2026 | 6.40 | 6.48 | 6.40 | 6.48 | 6.48 | 0.93% | 2,191 |
| Apr 8, 2026 | 6.46 | 6.46 | 6.38 | 6.42 | 6.42 | -0.31% | 1,981 |
| Apr 7, 2026 | 6.32 | 6.48 | 6.28 | 6.44 | 6.44 | 1.58% | 3,615 |
| Apr 2, 2026 | 6.34 | 6.34 | 6.28 | 6.34 | 6.34 | 0.32% | 9,165 |
| Apr 1, 2026 | 6.44 | 6.48 | 6.32 | 6.32 | 6.32 | -1.86% | 3,540 |
| Mar 31, 2026 | 6.42 | 6.52 | 6.30 | 6.44 | 6.44 | 1.90% | 1,816 |
| Mar 30, 2026 | 6.62 | 6.62 | 6.30 | 6.32 | 6.32 | -5.39% | 11,749 |
| 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 |