Bastei Lübbe AG (ETR:BST)
Germany · Delayed Price · Currency is EUR 6.16
0.00 (0.00%)
Oct 19, 2026, 5:35 PM CET
Bastei Lübbe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.98 | 6.18 | 5.98 | 6.16 | 6.16 | - | 241 |
| Oct 16, 2026 | 6.10 | 6.22 | 6.10 | 6.16 | 6.16 | 0.98% | 1,012 |
| Oct 15, 2026 | 6.30 | 6.30 | 5.98 | 6.10 | 6.10 | - | 2,296 |
| Oct 14, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.29% | 271 |
| Oct 13, 2026 | 6.26 | 6.26 | 6.10 | 6.18 | 6.18 | -0.32% | 1,131 |
| Oct 12, 2026 | 6.12 | 6.32 | 6.10 | 6.20 | 6.20 | 0.32% | 1,335 |
| Oct 9, 2026 | 6.24 | 6.28 | 6.12 | 6.18 | 6.18 | -1.28% | 441 |
| Oct 8, 2026 | 6.44 | 6.44 | 5.98 | 6.26 | 6.26 | -2.19% | 6,279 |
| Oct 7, 2026 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | -0.62% | 91 |
| Oct 6, 2026 | 6.30 | 6.50 | 6.30 | 6.44 | 6.44 | 0.63% | 244 |
| Oct 5, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | - | 90 |
| Oct 2, 2026 | 6.40 | 6.54 | 6.40 | 6.40 | 6.40 | -0.62% | 186 |
| Oct 1, 2026 | 6.62 | 6.62 | 6.44 | 6.44 | 6.44 | -0.31% | 752 |
| Sep 30, 2026 | 6.42 | 6.52 | 6.38 | 6.46 | 6.46 | -0.31% | 1,809 |
| Sep 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.62% | - |
| Sep 28, 2026 | 6.58 | 6.64 | 6.44 | 6.44 | 6.44 | 0.31% | 533 |
| Sep 25, 2026 | 6.42 | 6.46 | 6.36 | 6.42 | 6.42 | 1.26% | 552 |
| Sep 24, 2026 | 6.56 | 6.56 | 6.34 | 6.34 | 6.34 | -3.35% | 1,719 |
| Sep 23, 2026 | 6.56 | 6.66 | 6.56 | 6.56 | 6.56 | -0.91% | 10 |
| Sep 22, 2026 | 6.30 | 6.62 | 6.24 | 6.62 | 6.62 | 7.12% | 2,135 |
| Sep 21, 2026 | 6.38 | 6.38 | 6.18 | 6.18 | 6.18 | -3.13% | 1,241 |
| Sep 18, 2026 | 6.46 | 6.60 | 6.28 | 6.38 | 6.38 | -1.24% | 1,132 |
| Sep 17, 2026 | 6.14 | 6.46 | 6.14 | 6.46 | 6.46 | 4.19% | 1,109 |
| Sep 16, 2026 | 6.30 | 6.42 | 6.10 | 6.20 | 6.20 | -0.96% | 5,753 |
| Sep 15, 2026 | 6.40 | 6.44 | 6.26 | 6.26 | 6.26 | -2.19% | 19,080 |
| Sep 14, 2026 | 6.88 | 6.88 | 6.30 | 6.40 | 6.40 | -7.51% | 10,670 |
| Sep 11, 2026 | 6.82 | 6.92 | 6.76 | 6.92 | 6.92 | 1.47% | 823 |
| Sep 10, 2026 | 6.86 | 6.92 | 6.74 | 6.82 | 6.82 | 2.87% | 550 |
| Sep 9, 2026 | 6.98 | 7.00 | 6.80 | 6.88 | 6.63 | -1.71% | 143 |
| Sep 8, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.75 | 0.57% | 3,216 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.88 | 6.96 | 6.71 | 0.87% | 2,726 |
| Sep 4, 2026 | 6.88 | 7.00 | 6.86 | 6.90 | 6.65 | 0.88% | 559 |
| Sep 3, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.59 | -0.87% | - |
| Sep 2, 2026 | 6.70 | 6.96 | 6.70 | 6.90 | 6.65 | 0.88% | 291 |
| Sep 1, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.59 | 0.59% | 1,666 |
| Aug 31, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | 6.55 | -2.58% | 1,643 |
| Aug 28, 2026 | 6.80 | 7.00 | 6.80 | 6.98 | 6.73 | -0.29% | 2,350 |
| Aug 27, 2026 | 6.78 | 7.00 | 6.72 | 7.00 | 6.75 | 2.94% | 4,461 |
| Aug 26, 2026 | 6.60 | 6.80 | 6.38 | 6.80 | 6.55 | 0.89% | 5,165 |
| Aug 25, 2026 | 6.70 | 6.74 | 6.64 | 6.74 | 6.50 | -2.32% | 3,647 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.65 | 1.47% | 11 |
| Aug 21, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.55 | -0.29% | 184 |
| Aug 20, 2026 | 6.60 | 6.90 | 6.60 | 6.82 | 6.57 | 1.79% | 2,691 |
| Aug 19, 2026 | 6.60 | 6.72 | 6.60 | 6.70 | 6.46 | 1.52% | 117 |
| Aug 18, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.36 | -0.90% | 183 |
| Aug 17, 2026 | 6.90 | 6.90 | 6.60 | 6.66 | 6.42 | 0.91% | 2,245 |
| Aug 14, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.36 | 1.54% | 22 |
| Aug 13, 2026 | 6.72 | 6.72 | 6.50 | 6.50 | 6.26 | -0.61% | 103 |
| Aug 12, 2026 | 6.60 | 6.80 | 6.44 | 6.54 | 6.30 | -0.91% | 5,662 |
| Aug 11, 2026 | 6.64 | 6.64 | 6.48 | 6.60 | 6.36 | 0.61% | 834 |