BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
Last updated: Sep 4, 2026, 8:01 AM CET
FRA:BLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | - | - | - |
| Sep 2, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Sep 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 31, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Aug 28, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | - |
| Aug 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 300 |
| Aug 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 575 |
| Aug 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 21, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 41 |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 18, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | - |
| Aug 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 11, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 100 |
| Jul 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jul 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Jul 28, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Jul 27, 2026 | 10.50 | 11.90 | 10.50 | 11.90 | 11.90 | 10.19% | 200 |
| Jul 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 50 |
| Jul 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Jul 20, 2026 | 10.80 | 11.90 | 10.80 | 11.90 | 11.90 | 11.21% | 12 |
| Jul 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jul 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jul 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Jul 9, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 241 |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jul 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |