BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany · Delayed Price · Currency is EUR 9.25
0.00 (0.00%)
Last updated: Sep 29, 2025, 8:08 AM CET
FRA:BLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -9.31% | - |
| Sep 19, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | 10.27% | 19 |
| Sep 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Sep 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.08% | - |
| Sep 11, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | 9.90 | 8.20% | 100 |
| Sep 10, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 600 |
| Sep 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Aug 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | - |
| Aug 22, 2025 | 8.90 | 9.70 | 8.90 | 9.70 | 9.70 | 3.19% | 401 |
| Aug 21, 2025 | 8.90 | 9.50 | 8.90 | 9.40 | 9.40 | -0.53% | 95 |
| Aug 20, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | 1,600 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.58% | - |
| Aug 14, 2025 | 9.30 | 9.85 | 9.30 | 9.85 | 9.85 | 5.91% | 150 |
| Aug 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.06% | - |
| Aug 4, 2025 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | 0.51% | 850 |
| Aug 1, 2025 | 9.20 | 9.85 | 9.20 | 9.85 | 9.85 | 7.07% | 10 |
| Jul 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Jul 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.71% | - |
| Jul 22, 2025 | 9.05 | 9.55 | 9.05 | 9.55 | 9.55 | 4.95% | 150 |