Bilibili Inc. (FRA:71BA)
Germany · Delayed Price · Currency is EUR 18.85
-0.50 (-2.58%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:71BA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | - | -1.03% | - |
| Apr 22, 2026 | 19.40 | 19.50 | 19.35 | 19.35 | 19.35 | -2.76% | - |
| Apr 21, 2026 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | -5.69% | 40 |
| Apr 20, 2026 | 20.80 | 21.20 | 20.80 | 21.10 | 21.10 | -0.94% | - |
| Apr 17, 2026 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | - | - |
| Apr 16, 2026 | 21.00 | 21.60 | 21.00 | 21.30 | 21.30 | 0.95% | - |
| Apr 15, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - | - |
| Apr 14, 2026 | 20.40 | 21.30 | 20.40 | 21.10 | 21.10 | 1.93% | - |
| Apr 13, 2026 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 2.99% | - |
| Apr 10, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | -0.50% | - |
| Apr 9, 2026 | 20.50 | 20.50 | 19.95 | 20.20 | 20.20 | -2.42% | - |
| Apr 8, 2026 | 20.70 | 21.00 | 20.60 | 20.70 | 20.70 | 5.34% | 333 |
| Apr 7, 2026 | 19.70 | 19.75 | 19.45 | 19.65 | 19.65 | -0.76% | - |
| Apr 2, 2026 | 19.40 | 19.80 | 19.30 | 19.80 | 19.80 | 0.76% | - |
| Apr 1, 2026 | 19.80 | 19.80 | 19.55 | 19.65 | 19.65 | 1.55% | - |
| Mar 31, 2026 | 18.70 | 19.35 | 18.70 | 19.35 | 19.35 | 2.93% | - |
| Mar 30, 2026 | 18.95 | 19.20 | 18.70 | 18.80 | 18.80 | -1.57% | - |
| 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 |