Bilibili Inc. (FRA:71BA)
Germany · Delayed Price · Currency is EUR 28.70
-0.70 (-2.38%)
At close: Jan 30, 2026
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 28.30 | 28.30 | 27.50 | 27.80 | 27.80 | -2.11% | 100 |
| Jan 15, 2026 | 27.90 | 28.80 | 27.90 | 28.40 | 28.40 | - | 55 |
| Jan 14, 2026 | 28.10 | 28.40 | 28.10 | 28.40 | 28.40 | 5.58% | - |
| Jan 13, 2026 | 26.60 | 27.20 | 26.60 | 26.90 | 26.90 | -1.10% | - |
| Jan 12, 2026 | 25.60 | 27.50 | 25.60 | 27.20 | 27.20 | 9.24% | 50 |
| Jan 9, 2026 | 24.30 | 25.00 | 24.30 | 24.90 | 24.90 | 1.63% | - |
| Jan 8, 2026 | 23.40 | 24.60 | 23.40 | 24.50 | 24.50 | 6.99% | 242 |
| Jan 7, 2026 | 22.60 | 23.20 | 22.60 | 22.90 | 22.90 | -1.29% | 70 |
| Jan 6, 2026 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | - | - |
| Jan 5, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 3.57% | - |
| Jan 2, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 8.74% | 20 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 29, 2025 | 20.90 | 20.90 | 20.60 | 20.80 | 20.80 | -0.95% | 70 |
| Dec 23, 2025 | 21.10 | 21.10 | 20.80 | 21.00 | 21.00 | -1.41% | 54 |
| Dec 22, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.43% | 400 |
| Dec 19, 2025 | 20.90 | 21.20 | 20.90 | 21.00 | 21.00 | - | 530 |
| Dec 18, 2025 | 20.50 | 21.10 | 20.50 | 21.00 | 21.00 | 2.44% | - |
| Dec 17, 2025 | 20.80 | 21.00 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Dec 16, 2025 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | -0.96% | - |
| Dec 15, 2025 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | -0.48% | - |
| Dec 12, 2025 | 20.90 | 21.20 | 20.70 | 20.90 | 20.90 | -0.95% | 150 |
| Dec 11, 2025 | 21.10 | 21.10 | 20.90 | 21.10 | 21.10 | -2.31% | - |
| Dec 10, 2025 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | -0.46% | 50 |
| Dec 9, 2025 | 21.70 | 21.70 | 21.40 | 21.70 | 21.70 | -2.25% | - |
| Dec 8, 2025 | 21.90 | 22.30 | 21.90 | 22.20 | 22.20 | 0.45% | - |
| Dec 5, 2025 | 21.90 | 22.10 | 21.90 | 22.10 | 22.10 | 0.45% | - |
| Dec 4, 2025 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Dec 3, 2025 | 21.40 | 21.70 | 21.40 | 21.50 | 21.50 | -2.71% | - |
| Dec 2, 2025 | 22.20 | 22.30 | 22.00 | 22.10 | 22.10 | -3.07% | 272 |
| 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 |