Bastei Lübbe AG (ETR:BST)
Germany · Delayed Price · Currency is EUR 6.42
+0.08 (1.26%)
Sep 25, 2026, 5:35 PM CET
Bastei Lübbe AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 6.62 | 6.62 | 6.44 | 6.56 | 6.32 | 1.23% | 1,226 |
| Aug 7, 2026 | 6.56 | 6.56 | 6.48 | 6.48 | 6.24 | 0.31% | 378 |
| Aug 6, 2026 | 6.42 | 6.52 | 6.38 | 6.46 | 6.23 | 0.94% | 1,908 |
| Aug 5, 2026 | 6.28 | 6.40 | 6.28 | 6.40 | 6.17 | 0.95% | 1,278 |
| Aug 4, 2026 | 6.38 | 6.38 | 6.34 | 6.34 | 6.11 | -0.94% | 9 |
| Aug 3, 2026 | 6.62 | 6.62 | 6.40 | 6.40 | 6.17 | -0.31% | 225 |
| Jul 31, 2026 | 6.40 | 6.42 | 6.26 | 6.42 | 6.19 | -2.13% | 1,484 |
| Jul 30, 2026 | 6.34 | 6.56 | 5.98 | 6.56 | 6.32 | 1.23% | 21,391 |
| Jul 29, 2026 | 6.48 | 6.48 | 6.30 | 6.48 | 6.24 | 0.93% | 1,179 |
| Jul 28, 2026 | 6.52 | 6.52 | 6.42 | 6.42 | 6.19 | -3.89% | 5,429 |
| Jul 27, 2026 | 6.50 | 6.76 | 6.42 | 6.68 | 6.44 | 2.77% | 1,651 |
| Jul 24, 2026 | 6.52 | 6.64 | 6.50 | 6.50 | 6.26 | -2.69% | 2,710 |
| Jul 23, 2026 | 6.70 | 6.78 | 6.50 | 6.68 | 6.44 | 3.09% | 658 |
| Jul 22, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.24 | 1.25% | 88 |
| Jul 21, 2026 | 6.62 | 6.62 | 6.40 | 6.40 | 6.17 | -1.54% | 96 |
| Jul 20, 2026 | 6.30 | 6.50 | 6.26 | 6.50 | 6.26 | 2.85% | 2,301 |