Bilibili Inc. (FRA:71BB)
Germany · Delayed Price · Currency is EUR 24.80
-1.20 (-4.62%)
At close: Feb 20, 2026
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | - |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Feb 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Feb 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.47% | - |
| Feb 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Feb 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Feb 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Feb 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Feb 4, 2026 | 26.20 | 26.20 | 24.60 | 26.20 | 26.20 | -2.96% | 103 |
| Feb 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Feb 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -8.61% | - |
| Jan 30, 2026 | 29.00 | 30.20 | 29.00 | 30.20 | 30.20 | 2.72% | 20 |
| Jan 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jan 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Jan 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 6.57% | - |
| Jan 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jan 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Jan 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Jan 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jan 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -7.09% | - |
| Jan 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jan 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Jan 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 6.77% | - |
| Jan 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Jan 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |
| 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% | - |