Bilibili Inc. (FRA:71BB)
Germany · Delayed Price · Currency is EUR 22.60
0.00 (0.00%)
At close: Nov 28, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Nov 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Nov 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Nov 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -0.83% | 42 |
| Nov 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | - |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Nov 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Oct 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 30, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Oct 28, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | 3.20% | 60 |
| Oct 27, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 23, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -2.42% | 357 |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Oct 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.57% | - |
| Oct 20, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 3.60% | 357 |
| Oct 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.93% | - |
| Oct 16, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 3.51% | 146 |
| Oct 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Oct 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 0.79% | 120 |
| Oct 8, 2025 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | 5.00% | 860 |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 6, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 0.82% | 230 |
| Oct 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 2, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 29, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 6.19% | 125 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | 40 |