Bilibili Inc. (FRA:71BB)
Germany · Delayed Price · Currency is EUR 11.30
+0.42 (3.90%)
At close: Oct 23, 2026
FRA:71BB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.21 | 11.30 | 11.21 | 11.30 | 11.30 | 3.90% | 70 |
| Oct 22, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.78% | - |
| Oct 21, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% | - |
| Oct 20, 2026 | 11.50 | 11.50 | 11.46 | 11.46 | 11.46 | -3.71% | - |
| Oct 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.52% | - |
| Oct 16, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.70% | - |
| Oct 15, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -4.93% | - |
| Oct 14, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -3.49% | - |
| Oct 13, 2026 | 12.72 | 12.83 | 12.72 | 12.83 | 12.83 | 0.56% | - |
| Oct 12, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -4.05% | - |
| Oct 9, 2026 | 12.71 | 13.29 | 12.71 | 13.29 | 13.29 | 7.40% | - |
| Oct 8, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.19% | - |
| Oct 7, 2026 | 12.42 | 12.42 | 12.35 | 12.35 | 12.35 | -0.53% | - |
| Oct 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2.04% | - |
| Oct 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.48% | - |
| Oct 2, 2026 | 12.12 | 12.12 | 12.11 | 12.11 | 12.11 | -2.40% | - |
| Oct 1, 2026 | 12.49 | 12.49 | 12.39 | 12.41 | 12.41 | -1.49% | - |
| Sep 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.51% | - |
| Sep 29, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -2.32% | - |
| Sep 28, 2026 | 12.48 | 12.58 | 12.48 | 12.58 | 12.58 | 2.96% | - |
| Sep 25, 2026 | 12.17 | 12.22 | 12.17 | 12.22 | 12.22 | 0.21% | - |
| Sep 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.34% | - |
| Sep 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.26% | - |
| Sep 22, 2026 | 12.41 | 12.41 | 12.39 | 12.39 | 12.39 | 1.19% | - |
| Sep 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.06% | - |
| Sep 18, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.42% | - |
| Sep 17, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -3.57% | - |
| Sep 16, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.96% | - |
| Sep 15, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.11% | - |
| Sep 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 2.38% | - |
| Sep 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.88% | - |
| Sep 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.84% | - |
| Sep 9, 2026 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 0.79% | - |
| Sep 8, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.49% | - |
| Sep 7, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -4.74% | - |
| Sep 4, 2026 | 12.59 | 13.29 | 12.19 | 13.29 | 13.29 | 7.27% | 80 |
| Sep 3, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.40% | - |
| Sep 2, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.81% | - |
| Sep 1, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.14% | - |
| Aug 31, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.90% | - |
| Aug 28, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.98% | - |
| Aug 27, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.77% | - |
| Aug 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.43% | - |
| Aug 25, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.03% | - |
| Aug 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.35% | - |
| Aug 21, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -5.68% | - |
| Aug 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.41% | - |
| Aug 18, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -3.30% | - |
| Aug 17, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.70% | - |