Bastei Lübbe AG (ETR:BST)
Germany · Delayed Price · Currency is EUR 6.48
+0.02 (0.31%)
Aug 7, 2026, 5:35 PM CET
Bastei Lübbe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | 0.31% | 378 |
| Aug 6, 2026 | 6.42 | 6.52 | 6.38 | 6.46 | 6.46 | 0.94% | 1,908 |
| Aug 5, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.40 | 0.95% | 1,278 |
| Aug 4, 2026 | 6.38 | 6.38 | 6.34 | 6.34 | 6.34 | -0.94% | 9 |
| Aug 3, 2026 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | -0.31% | 225 |
| Jul 31, 2026 | 6.40 | 6.42 | 6.26 | 6.42 | 6.42 | -2.13% | 1,484 |
| Jul 30, 2026 | 6.34 | 6.56 | 5.98 | 6.56 | 6.56 | 1.23% | 21,391 |
| Jul 29, 2026 | 6.48 | 6.48 | 6.30 | 6.48 | 6.48 | 0.93% | 1,179 |
| Jul 28, 2026 | 6.52 | 6.52 | 6.42 | 6.42 | 6.42 | -3.89% | 5,429 |
| Jul 27, 2026 | 6.50 | 6.76 | 6.42 | 6.68 | 6.68 | 2.77% | 1,651 |
| Jul 24, 2026 | 6.52 | 6.64 | 6.50 | 6.50 | 6.50 | -2.69% | 2,710 |
| Jul 23, 2026 | 6.70 | 6.78 | 6.50 | 6.68 | 6.68 | 3.09% | 658 |
| Jul 22, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | 1.25% | 88 |
| Jul 21, 2026 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | -1.54% | 96 |
| Jul 20, 2026 | 6.30 | 6.50 | 6.26 | 6.50 | 6.50 | 2.85% | 2,301 |
| Jul 17, 2026 | 6.74 | 6.74 | 6.30 | 6.32 | 6.32 | -6.51% | 20,334 |
| Jul 16, 2026 | 6.74 | 6.80 | 6.60 | 6.76 | 6.76 | -2.31% | 787 |
| Jul 15, 2026 | 7.14 | 7.14 | 6.92 | 6.92 | 6.92 | -0.29% | 1,184 |
| Jul 14, 2026 | 6.98 | 7.02 | 6.90 | 6.94 | 6.94 | -0.57% | 9,264 |
| Jul 13, 2026 | 7.14 | 7.20 | 6.98 | 6.98 | 6.98 | -1.41% | 2,024 |
| Jul 10, 2026 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 1.43% | 1,358 |
| Jul 9, 2026 | 6.92 | 7.00 | 6.90 | 6.98 | 6.98 | 0.29% | 3,817 |
| Jul 8, 2026 | 6.98 | 7.20 | 6.96 | 6.96 | 6.96 | -2.25% | 1,187 |
| Jul 7, 2026 | 7.30 | 7.30 | 7.02 | 7.12 | 7.12 | 0.85% | 1,222 |
| Jul 6, 2026 | 6.90 | 7.18 | 6.90 | 7.06 | 7.06 | 0.86% | 1,885 |
| Jul 3, 2026 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -0.85% | 11 |
| Jul 2, 2026 | 7.26 | 7.26 | 7.06 | 7.06 | 7.06 | -1.40% | 20 |
| Jul 1, 2026 | 7.30 | 7.30 | 7.16 | 7.16 | 7.16 | - | 127 |
| Jun 30, 2026 | 6.94 | 7.26 | 6.94 | 7.16 | 7.16 | 0.85% | 719 |
| Jun 29, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.11% | 55 |
| Jun 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 3.46% | 86 |
| Jun 25, 2026 | 7.20 | 7.20 | 6.94 | 6.94 | 6.94 | -1.42% | 12 |
| Jun 24, 2026 | 7.04 | 7.14 | 7.04 | 7.04 | 7.04 | - | 46 |
| Jun 23, 2026 | 7.16 | 7.20 | 7.04 | 7.04 | 7.04 | -0.56% | 2,026 |
| Jun 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.28% | 75 |
| Jun 19, 2026 | 7.26 | 7.26 | 7.10 | 7.10 | 7.10 | -1.39% | 122 |
| Jun 18, 2026 | 7.30 | 7.30 | 7.12 | 7.20 | 7.20 | 0.28% | 1,315 |
| Jun 17, 2026 | 7.12 | 7.28 | 7.08 | 7.18 | 7.18 | 2.57% | 2,035 |
| Jun 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.16% | 109 |
| Jun 15, 2026 | 7.08 | 7.08 | 6.76 | 6.92 | 6.92 | - | 3,762 |
| Jun 12, 2026 | 6.84 | 6.92 | 6.70 | 6.92 | 6.92 | 0.29% | 4,753 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.70 | 6.90 | 6.90 | -3.09% | 7,555 |
| Jun 10, 2026 | 6.98 | 7.12 | 6.98 | 7.12 | 7.12 | 0.85% | 1,232 |
| Jun 9, 2026 | 6.98 | 7.24 | 6.86 | 7.06 | 7.06 | -1.67% | 7,591 |
| Jun 8, 2026 | 7.00 | 7.18 | 6.90 | 7.18 | 7.18 | 1.70% | 3,313 |
| Jun 5, 2026 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 0.28% | 153 |
| Jun 4, 2026 | 6.96 | 7.10 | 6.96 | 7.04 | 7.04 | 0.86% | 5,004 |
| Jun 3, 2026 | 6.70 | 6.98 | 6.70 | 6.98 | 6.98 | -0.57% | 309 |
| Jun 2, 2026 | 7.00 | 7.02 | 7.00 | 7.02 | 7.02 | 2.33% | 6 |
| Jun 1, 2026 | 7.16 | 7.16 | 6.82 | 6.86 | 6.86 | 1.78% | 3,696 |