Bilibili Inc. (FRA:71BA)
Germany · Delayed Price · Currency is EUR 12.00
+0.05 (0.42%)
At close: Oct 23, 2026
FRA:71BA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | 0.42% | - |
| Oct 22, 2026 | 11.60 | 12.00 | 11.60 | 11.95 | 11.95 | -0.83% | - |
| Oct 21, 2026 | 12.10 | 12.10 | 11.95 | 12.05 | 12.05 | -2.43% | - |
| Oct 20, 2026 | 12.15 | 12.40 | 12.15 | 12.35 | 12.35 | -0.80% | 230 |
| Oct 19, 2026 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | - | - |
| Oct 16, 2026 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | -2.73% | 203 |
| Oct 15, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | - |
| Oct 14, 2026 | 13.15 | 13.20 | 12.65 | 12.70 | 12.70 | -4.87% | 687 |
| Oct 13, 2026 | 13.30 | 13.45 | 13.30 | 13.35 | 13.35 | -1.48% | - |
| Oct 12, 2026 | 13.50 | 13.55 | 13.40 | 13.55 | 13.55 | -1.45% | 300 |
| Oct 9, 2026 | 13.30 | 13.85 | 13.30 | 13.75 | 13.75 | 4.17% | - |
| Oct 8, 2026 | 13.15 | 13.20 | 13.00 | 13.20 | 13.20 | -0.38% | 312 |
| Oct 7, 2026 | 13.10 | 13.30 | 13.10 | 13.25 | 13.25 | 0.76% | - |
| Oct 6, 2026 | 13.00 | 13.20 | 12.95 | 13.15 | 13.15 | 0.38% | - |
| Oct 5, 2026 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 2.75% | - |
| Oct 2, 2026 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | -2.67% | - |
| Oct 1, 2026 | 13.30 | 13.35 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Sep 30, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.15% | - |
| Sep 29, 2026 | 13.20 | 13.20 | 12.95 | 13.05 | 13.05 | -1.88% | 200 |
| Sep 28, 2026 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.31% | 200 |
| Sep 25, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | - |
| Sep 24, 2026 | 12.95 | 13.05 | 12.90 | 12.95 | 12.95 | -1.52% | - |
| Sep 23, 2026 | 13.10 | 13.20 | 13.10 | 13.15 | 13.15 | -1.13% | - |
| Sep 22, 2026 | 13.05 | 13.40 | 13.05 | 13.30 | 13.30 | 0.76% | - |
| Sep 21, 2026 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 2.33% | - |
| Sep 18, 2026 | 12.60 | 13.00 | 12.60 | 12.90 | 12.90 | 2.79% | - |
| Sep 17, 2026 | 12.70 | 12.85 | 12.55 | 12.55 | 12.55 | -3.09% | 2,412 |
| Sep 16, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | -3.00% | - |
| Sep 15, 2026 | 13.50 | 13.50 | 13.20 | 13.35 | 13.35 | -1.48% | - |
| Sep 14, 2026 | 13.10 | 13.70 | 13.10 | 13.55 | 13.55 | 1.50% | - |
| Sep 11, 2026 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 0.75% | - |
| Sep 10, 2026 | 13.20 | 13.35 | 13.20 | 13.25 | 13.25 | -2.93% | - |
| Sep 9, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | -1.80% | - |
| Sep 8, 2026 | 13.40 | 13.95 | 13.40 | 13.90 | 13.90 | 5.30% | - |
| Sep 7, 2026 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | 1.15% | - |
| Sep 4, 2026 | 13.25 | 13.60 | 13.05 | 13.05 | 13.05 | -1.88% | - |
| Sep 3, 2026 | 13.25 | 13.40 | 13.05 | 13.30 | 13.30 | - | 381 |
| Sep 2, 2026 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | -2.21% | - |
| Sep 1, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Aug 31, 2026 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | -2.80% | 6 |
| Aug 28, 2026 | 14.25 | 14.60 | 14.25 | 14.30 | 14.30 | 0.35% | - |
| Aug 27, 2026 | 13.90 | 14.35 | 13.90 | 14.25 | 14.25 | 3.26% | - |
| Aug 26, 2026 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | -2.47% | - |
| 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% | - |