Bastei Lübbe AG (ETR:BST)
Germany · Delayed Price · Currency is EUR 6.98
+0.02 (0.29%)
Jul 9, 2026, 5:35 PM CET
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.92 | 7.00 | 6.90 | 7.00 | - | 0.57% | 3,788 |
| 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 |
| May 29, 2026 | 6.66 | 6.74 | 6.60 | 6.74 | 6.74 | -3.16% | 2,412 |
| May 28, 2026 | 6.80 | 6.96 | 6.80 | 6.96 | 6.96 | - | 2,778 |
| May 27, 2026 | 7.00 | 7.00 | 6.80 | 6.96 | 6.96 | -0.29% | 1,336 |
| May 26, 2026 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | -1.13% | 153 |
| May 25, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | 1.44% | 116 |
| 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 |