Bilibili Inc. (FRA:71BB)
Germany · Delayed Price · Currency is EUR 22.20
+1.60 (7.77%)
Last updated: Jan 2, 2026, 8:31 AM CET
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Jan 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jan 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jan 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jan 2, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 7.77% | 210 |
| Dec 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Dec 29, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | 540 |
| Dec 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 22, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | 86 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Dec 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 17, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Dec 16, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Dec 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 12, 2025 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 191 |
| Dec 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Dec 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 115 |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| 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% | - |