Bilibili Inc. (FRA:71BA)
Germany · Delayed Price · Currency is EUR 19.25
-0.25 (-1.28%)
At close: Mar 27, 2026
FRA:71BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.65 | 19.90 | 19.10 | 19.10 | 19.10 | -2.05% | 100 |
| Mar 26, 2026 | 20.00 | 20.10 | 19.50 | 19.50 | 19.50 | -4.41% | 180 |
| Mar 25, 2026 | 20.10 | 20.80 | 20.10 | 20.40 | 20.40 | 2.26% | 300 |
| Mar 24, 2026 | 20.70 | 20.70 | 19.95 | 19.95 | 19.95 | -3.16% | 115 |
| Mar 23, 2026 | 19.75 | 20.90 | 19.75 | 20.60 | 20.60 | - | - |
| Mar 20, 2026 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -3.74% | 900 |
| Mar 19, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Mar 18, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -3.93% | - |
| Mar 17, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 4.09% | - |
| Mar 16, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Mar 13, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | 1.88% | - |
| Mar 12, 2026 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -2.29% | - |
| Mar 11, 2026 | 22.50 | 22.50 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 10, 2026 | 22.10 | 23.20 | 22.10 | 22.60 | 22.60 | 1.80% | - |
| Mar 9, 2026 | 21.10 | 22.20 | 21.10 | 22.20 | 22.20 | 4.72% | 115 |
| Mar 6, 2026 | 22.00 | 22.00 | 21.20 | 21.20 | 21.20 | -3.20% | - |
| Mar 5, 2026 | 23.20 | 23.20 | 21.90 | 21.90 | 21.90 | -6.81% | - |
| Mar 4, 2026 | 22.40 | 23.70 | 22.40 | 23.50 | 23.50 | 3.07% | - |
| Mar 3, 2026 | 23.00 | 23.40 | 22.70 | 22.80 | 22.80 | -0.87% | 160 |
| Mar 2, 2026 | 23.10 | 23.10 | 22.70 | 23.00 | 23.00 | -2.13% | 140 |
| Feb 27, 2026 | 23.60 | 23.70 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Feb 26, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | -3.23% | 70 |
| Feb 25, 2026 | 24.60 | 24.90 | 24.50 | 24.80 | 24.80 | -1.20% | - |
| Feb 24, 2026 | 24.60 | 25.10 | 24.60 | 25.10 | 25.10 | - | 126 |
| Feb 23, 2026 | 25.40 | 25.50 | 25.00 | 25.10 | 25.10 | -1.95% | 160 |
| Feb 20, 2026 | 24.90 | 25.60 | 24.90 | 25.60 | 25.60 | -1.92% | 60 |
| Feb 19, 2026 | 26.10 | 26.10 | 25.90 | 26.10 | 26.10 | -0.76% | 25 |
| Feb 18, 2026 | 25.80 | 26.50 | 25.80 | 26.30 | 26.30 | 1.54% | 5 |
| Feb 17, 2026 | 25.50 | 26.00 | 25.50 | 25.90 | 25.90 | 1.17% | 27 |
| Feb 16, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.60 | -0.39% | 5 |
| Feb 13, 2026 | 25.20 | 25.90 | 25.20 | 25.70 | 25.70 | 1.18% | 670 |
| Feb 12, 2026 | 26.40 | 26.50 | 25.20 | 25.40 | 25.40 | -4.87% | 400 |
| Feb 11, 2026 | 26.60 | 27.20 | 26.40 | 26.70 | 26.70 | 3.09% | 115 |
| Feb 10, 2026 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 0.78% | - |
| Feb 9, 2026 | 25.90 | 25.90 | 25.50 | 25.70 | 25.70 | -3.02% | 200 |
| Feb 6, 2026 | 25.80 | 26.50 | 25.80 | 26.50 | 26.50 | 3.92% | 2,200 |
| Feb 5, 2026 | 26.00 | 26.00 | 25.40 | 25.50 | 25.50 | 1.59% | 250 |
| Feb 4, 2026 | 26.30 | 26.30 | 24.70 | 25.10 | 25.10 | -6.34% | 850 |
| Feb 3, 2026 | 27.40 | 27.70 | 26.40 | 26.80 | 26.80 | -4.29% | 754 |
| Feb 2, 2026 | 27.40 | 28.30 | 27.40 | 28.00 | 28.00 | -2.44% | 127 |
| Jan 30, 2026 | 28.60 | 29.40 | 28.30 | 28.70 | 28.70 | -2.38% | 40 |
| Jan 29, 2026 | 29.40 | 29.50 | 28.70 | 29.40 | 29.40 | -1.34% | - |
| Jan 28, 2026 | 30.00 | 30.60 | 29.50 | 29.80 | 29.80 | 4.20% | 50 |
| Jan 27, 2026 | 29.30 | 29.30 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jan 26, 2026 | 28.00 | 28.40 | 27.50 | 28.00 | 28.00 | - | 2,385 |
| Jan 23, 2026 | 28.20 | 28.20 | 27.90 | 28.00 | 28.00 | -1.06% | - |
| Jan 22, 2026 | 28.00 | 28.60 | 28.00 | 28.30 | 28.30 | 4.04% | 20 |
| Jan 21, 2026 | 27.10 | 27.50 | 26.80 | 27.20 | 27.20 | 5.84% | - |
| Jan 20, 2026 | 26.50 | 26.50 | 25.70 | 25.70 | 25.70 | -2.65% | 469 |
| Jan 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | - |