BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
At close: Mar 20, 2026
FRA:BLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 19, 2026 | 10.60 | 11.00 | 10.40 | 10.40 | 10.40 | -11.11% | 250 |
| Mar 18, 2026 | 10.70 | 11.70 | 10.70 | 11.70 | 11.70 | 9.35% | 300 |
| Mar 17, 2026 | 9.90 | 11.30 | 9.90 | 10.70 | 10.70 | 7.00% | 385 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| Mar 10, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 11.11% | 1 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| Mar 4, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 30 |
| Mar 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 100 |
| Mar 2, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -3.67% | 1 |
| Feb 27, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 7.92% | 248 |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Feb 23, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | -1.82% | 100 |
| Feb 20, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 7.84% | 20 |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Feb 18, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 460 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Feb 13, 2026 | 9.90 | 10.40 | 9.90 | 9.95 | 9.95 | 3.65% | 253 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Feb 10, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | - |
| Feb 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Feb 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Feb 2, 2026 | 11.00 | 11.00 | 9.60 | 10.00 | 10.00 | 4.17% | 806 |
| Jan 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -9.43% | - |
| Jan 28, 2026 | 9.60 | 10.60 | 9.60 | 10.60 | 10.60 | 1.92% | 100 |
| Jan 27, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 1.96% | 5 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 500 |
| Jan 23, 2026 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | - | 100 |
| Jan 22, 2026 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | 0.99% | 185 |
| Jan 21, 2026 | 9.80 | 10.10 | 9.70 | 10.10 | 10.10 | 5.21% | 433 |
| Jan 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jan 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jan 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -11.11% | 500 |
| Jan 13, 2026 | 9.50 | 11.50 | 9.50 | 10.80 | 10.80 | 14.89% | 300 |
| Jan 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |