BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany · Delayed Price · Currency is EUR 9.30
-0.80 (-7.92%)
At close: Oct 17, 2025
FRA:BLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | - | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | - | 1,153 |
| Oct 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -4.00% | 1,153 |
| Oct 20, 2025 | 10.60 | 10.90 | 10.00 | 10.00 | - | 7.53% | 1,153 |
| Oct 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -7.92% | 100 |
| Oct 16, 2025 | 9.35 | 10.10 | 9.35 | 10.10 | - | 6.88% | 100 |
| Oct 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -7.35% | 35 |
| Oct 14, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | - | -0.97% | 100 |
| Oct 13, 2025 | 9.10 | 10.30 | 9.10 | 10.30 | - | 0.98% | 100 |
| Oct 10, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | - | 10.27% | 100 |
| Oct 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Oct 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -9.31% | 10 |
| Oct 7, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | - | - | 10 |
| Oct 6, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | - | 10.27% | 102 |
| Oct 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 19 |
| Oct 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Oct 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 19 |
| Sep 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 19 |
| Sep 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Sep 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | - |
| Sep 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 18 |
| Sep 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -9.31% | - |
| Sep 19, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | - | 10.27% | 19 |
| Sep 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 100 |
| Sep 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 100 |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | 1.09% | - |
| Sep 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | 0.55% | 100 |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -8.08% | 100 |
| Sep 11, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | - | 8.20% | 100 |
| Sep 10, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | - | 0.55% | 600 |
| Sep 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 401 |
| Sep 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 401 |
| Sep 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 401 |
| Sep 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | - |
| Sep 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 401 |
| Sep 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 0.55% | 401 |
| Sep 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -0.55% | 401 |
| Aug 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 401 |
| Aug 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 401 |
| Aug 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | 401 |
| Aug 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | - | - |
| Aug 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -6.19% | - |
| Aug 22, 2025 | 8.90 | 9.70 | 8.90 | 9.70 | - | 3.19% | 401 |
| Aug 21, 2025 | 8.90 | 9.50 | 8.90 | 9.40 | - | -0.53% | 95 |
| Aug 20, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | - | 0.53% | 1,600 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 1.08% | 150 |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | 150 |
| Aug 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -5.58% | 150 |