Bilibili Inc. (FRA:71BA)
Germany · Delayed Price · Currency is EUR 22.80
+0.10 (0.44%)
Last updated: Dec 1, 2025, 7:55 PM CET
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | - |
| Nov 28, 2025 | 22.50 | 22.80 | 22.50 | 22.70 | 22.70 | 0.44% | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Nov 26, 2025 | 22.80 | 23.00 | 22.70 | 22.70 | 22.70 | -2.99% | 200 |
| Nov 25, 2025 | 23.20 | 24.00 | 23.20 | 23.40 | 23.40 | 3.08% | 715 |
| Nov 24, 2025 | 22.50 | 22.80 | 22.50 | 22.70 | 22.70 | 6.57% | 812 |
| Nov 21, 2025 | 20.90 | 21.50 | 20.80 | 21.30 | 21.30 | 1.91% | 1,221 |
| Nov 20, 2025 | 21.00 | 21.80 | 20.90 | 20.90 | 20.90 | -4.57% | - |
| Nov 19, 2025 | 22.00 | 22.10 | 21.90 | 21.90 | 21.90 | -2.67% | - |
| Nov 18, 2025 | 21.90 | 22.90 | 21.90 | 22.50 | 22.50 | - | 500 |
| Nov 17, 2025 | 22.50 | 23.00 | 22.30 | 22.50 | 22.50 | - | 795 |
| Nov 14, 2025 | 23.00 | 23.10 | 22.50 | 22.50 | 22.50 | 1.81% | 800 |
| Nov 13, 2025 | 23.40 | 23.50 | 21.90 | 22.10 | 22.10 | -5.15% | 110 |
| Nov 12, 2025 | 23.30 | 23.40 | 23.10 | 23.30 | 23.30 | - | - |
| Nov 11, 2025 | 23.20 | 23.50 | 23.10 | 23.30 | 23.30 | -2.10% | 100 |
| Nov 10, 2025 | 23.90 | 24.30 | 23.70 | 23.80 | 23.80 | -0.42% | 90 |
| Nov 7, 2025 | 23.90 | 24.00 | 23.50 | 23.90 | 23.90 | -2.45% | 66 |
| Nov 6, 2025 | 24.60 | 25.10 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Nov 5, 2025 | 24.40 | 25.00 | 24.40 | 24.90 | 24.90 | 0.40% | 16 |
| Nov 4, 2025 | 25.50 | 25.50 | 24.80 | 24.80 | 24.80 | -4.62% | 25 |
| Nov 3, 2025 | 25.90 | 26.30 | 25.90 | 26.00 | 26.00 | - | 155 |
| Oct 31, 2025 | 26.10 | 26.20 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 30, 2025 | 25.40 | 26.20 | 25.40 | 26.00 | 26.00 | -4.41% | 1,060 |
| Oct 29, 2025 | 26.90 | 27.50 | 26.90 | 27.20 | 27.20 | 1.87% | - |
| Oct 28, 2025 | 26.40 | 27.00 | 26.30 | 26.70 | 26.70 | 5.12% | 530 |
| Oct 27, 2025 | 25.40 | 25.90 | 25.40 | 25.40 | 25.40 | 0.79% | 40 |
| Oct 24, 2025 | 24.50 | 25.40 | 24.50 | 25.20 | 25.20 | 2.02% | - |
| Oct 23, 2025 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 0.41% | 110 |
| Oct 22, 2025 | 24.60 | 24.90 | 24.30 | 24.60 | 24.60 | -1.60% | - |
| Oct 21, 2025 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 6.38% | - |
| Oct 20, 2025 | 23.10 | 23.70 | 22.90 | 23.50 | 23.50 | 1.29% | 70 |
| Oct 17, 2025 | 22.40 | 23.30 | 21.90 | 23.20 | 23.20 | -0.43% | 370 |
| Oct 16, 2025 | 22.80 | 23.50 | 22.80 | 23.30 | 23.30 | 1.75% | 25 |
| Oct 15, 2025 | 22.80 | 23.30 | 22.80 | 22.90 | 22.90 | 1.78% | 100 |
| Oct 14, 2025 | 22.30 | 23.10 | 22.30 | 22.50 | 22.50 | -3.43% | 150 |
| Oct 13, 2025 | 23.60 | 23.70 | 23.30 | 23.30 | 23.30 | 2.19% | 38 |
| Oct 10, 2025 | 25.20 | 25.20 | 22.80 | 22.80 | 22.80 | -9.88% | 300 |
| Oct 9, 2025 | 26.00 | 26.20 | 25.30 | 25.30 | 25.30 | 3.69% | 1,338 |
| Oct 8, 2025 | 23.60 | 25.00 | 23.60 | 24.40 | 24.40 | 2.95% | 1,599 |
| Oct 7, 2025 | 24.20 | 24.20 | 23.60 | 23.70 | 23.70 | -2.07% | - |
| Oct 6, 2025 | 24.00 | 24.40 | 24.00 | 24.20 | 24.20 | 0.41% | 200 |
| Oct 3, 2025 | 24.40 | 24.50 | 24.10 | 24.10 | 24.10 | -1.63% | 200 |
| Oct 2, 2025 | 24.80 | 25.00 | 24.40 | 24.50 | 24.50 | 1.24% | 20 |
| Oct 1, 2025 | 23.50 | 24.20 | 23.50 | 24.20 | 24.20 | 1.68% | 50 |
| Sep 30, 2025 | 23.80 | 24.70 | 23.80 | 23.80 | 23.80 | 2.59% | 280 |
| Sep 29, 2025 | 22.90 | 23.80 | 22.90 | 23.20 | 23.20 | 4.50% | 370 |
| Sep 26, 2025 | 22.70 | 22.70 | 21.80 | 22.20 | 22.20 | -5.13% | 380 |
| Sep 25, 2025 | 23.00 | 23.40 | 22.50 | 23.40 | 23.40 | 4.93% | 70 |
| Sep 24, 2025 | 22.10 | 22.50 | 22.10 | 22.30 | 22.30 | 2.76% | - |
| Sep 23, 2025 | 21.60 | 22.40 | 21.60 | 21.70 | 21.70 | -3.98% | 300 |