Bilibili Inc. (FRA:71BA)
Germany · Delayed Price · Currency is EUR 13.85
-0.30 (-2.12%)
At close: Aug 26, 2026
FRA:71BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | - | -0.71% | - |
| Aug 25, 2026 | 14.05 | 14.20 | 14.05 | 14.15 | 14.15 | 0.35% | - |
| Aug 24, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Aug 21, 2026 | 14.15 | 14.70 | 14.15 | 14.60 | 14.60 | 2.46% | - |
| Aug 20, 2026 | 14.45 | 14.45 | 14.10 | 14.25 | 14.25 | -3.39% | 2,000 |
| Aug 19, 2026 | 14.55 | 14.80 | 14.55 | 14.75 | 14.75 | 0.68% | - |
| Aug 18, 2026 | 14.60 | 14.70 | 14.60 | 14.65 | 14.65 | -1.01% | 235 |
| Aug 17, 2026 | 14.95 | 14.95 | 14.75 | 14.80 | 14.80 | -1.33% | - |
| Aug 14, 2026 | 14.55 | 15.00 | 14.55 | 15.00 | 15.00 | 1.35% | - |
| Aug 13, 2026 | 14.95 | 14.95 | 14.60 | 14.80 | 14.80 | -2.95% | - |
| Aug 12, 2026 | 15.25 | 15.25 | 15.00 | 15.25 | 15.25 | -1.93% | - |
| Aug 11, 2026 | 15.65 | 15.80 | 15.55 | 15.55 | 15.55 | -4.89% | - |
| Aug 10, 2026 | 16.05 | 16.45 | 16.05 | 16.35 | 16.35 | 1.24% | - |
| Aug 7, 2026 | 15.90 | 16.15 | 15.90 | 16.15 | 16.15 | - | - |
| Aug 6, 2026 | 16.00 | 16.15 | 16.00 | 16.15 | 16.15 | 0.94% | - |
| Aug 5, 2026 | 16.30 | 16.30 | 15.95 | 16.00 | 16.00 | -2.44% | - |
| Aug 4, 2026 | 16.35 | 16.50 | 16.30 | 16.40 | 16.40 | -1.80% | 900 |
| Aug 3, 2026 | 16.40 | 16.80 | 16.40 | 16.70 | 16.70 | 1.21% | - |
| Jul 31, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | 1.85% | - |
| Jul 30, 2026 | 16.50 | 16.50 | 16.05 | 16.20 | 16.20 | 0.62% | - |
| Jul 29, 2026 | 15.95 | 16.25 | 15.95 | 16.10 | 16.10 | 2.22% | - |
| Jul 28, 2026 | 15.40 | 15.80 | 15.40 | 15.75 | 15.75 | 0.64% | - |
| Jul 27, 2026 | 15.25 | 15.75 | 15.25 | 15.65 | 15.65 | 3.64% | - |
| Jul 24, 2026 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jul 23, 2026 | 15.25 | 15.35 | 15.20 | 15.30 | 15.30 | -0.65% | - |
| Jul 22, 2026 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | -3.45% | - |
| Jul 21, 2026 | 16.10 | 16.15 | 15.95 | 15.95 | 15.95 | -1.24% | - |
| Jul 20, 2026 | 15.80 | 16.35 | 15.80 | 16.15 | 16.15 | 2.54% | - |
| Jul 17, 2026 | 14.95 | 15.75 | 14.95 | 15.75 | 15.75 | -4.83% | - |
| Jul 16, 2026 | 16.20 | 16.55 | 16.20 | 16.55 | 16.55 | 4.42% | - |
| Jul 15, 2026 | 15.30 | 16.00 | 15.30 | 15.85 | 15.85 | 4.28% | - |
| Jul 14, 2026 | 15.00 | 15.35 | 15.00 | 15.20 | 15.20 | -0.98% | - |
| Jul 13, 2026 | 15.10 | 15.35 | 15.10 | 15.35 | 15.35 | -0.65% | - |
| Jul 10, 2026 | 15.35 | 15.75 | 15.35 | 15.45 | 15.45 | -0.64% | - |
| Jul 9, 2026 | 15.20 | 15.55 | 15.20 | 15.55 | 15.55 | -1.27% | 20 |
| Jul 8, 2026 | 15.25 | 16.15 | 15.25 | 15.75 | 15.75 | 2.61% | 500 |
| Jul 7, 2026 | 15.30 | 15.60 | 15.30 | 15.35 | 15.35 | -1.29% | - |
| Jul 6, 2026 | 15.30 | 15.70 | 15.30 | 15.55 | 15.55 | 2.98% | - |
| Jul 3, 2026 | 15.10 | 15.15 | 15.10 | 15.10 | 15.10 | 1.00% | - |
| Jul 2, 2026 | 15.05 | 15.05 | 14.80 | 14.95 | 14.95 | -1.97% | - |
| Jul 1, 2026 | 14.70 | 15.35 | 14.70 | 15.25 | 15.25 | 2.69% | - |
| Jun 30, 2026 | 14.60 | 14.85 | 14.60 | 14.85 | 14.85 | 1.37% | 200 |
| Jun 29, 2026 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 1.74% | - |
| Jun 26, 2026 | 13.85 | 14.45 | 13.85 | 14.40 | 14.40 | 1.77% | - |
| Jun 25, 2026 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | -2.41% | - |
| Jun 24, 2026 | 14.00 | 14.65 | 14.00 | 14.50 | 14.50 | 3.57% | - |
| Jun 23, 2026 | 13.85 | 14.10 | 13.85 | 14.00 | 14.00 | -4.44% | 631 |
| Jun 22, 2026 | 14.60 | 14.70 | 14.45 | 14.65 | 14.65 | -0.68% | - |
| Jun 19, 2026 | 14.75 | 14.80 | 14.75 | 14.75 | 14.75 | -1.34% | - |
| Jun 18, 2026 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 0.67% | 900 |