BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany · Delayed Price · Currency is EUR 10.80
-0.20 (-1.82%)
At close: Jul 24, 2026
FRA:BLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jun 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jun 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jun 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 100 |
| Jun 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Jun 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Jun 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Jun 11, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.63% | - |
| Jun 10, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 10.99 | 2.68% | 200 |
| Jun 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.70 | - | - |
| Jun 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.70 | - | - |
| Jun 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.70 | -0.88% | - |
| Jun 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.80 | -1.74% | 300 |
| Jun 3, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 10.99 | 2.68% | 50 |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.70 | -6.67% | - |
| Jun 1, 2026 | 10.60 | 12.00 | 10.60 | 12.00 | 11.47 | 13.21% | 237 |
| May 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.13 | -0.93% | - |
| May 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.23 | - | - |
| May 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.23 | - | - |
| May 26, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.23 | -6.96% | - |
| May 25, 2026 | 10.60 | 11.50 | 10.60 | 11.50 | 10.99 | 8.49% | 55 |
| May 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.13 | - | - |
| May 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.13 | -0.93% | - |
| May 20, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.23 | - | 150 |
| May 19, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.23 | -0.93% | 250 |
| May 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.32 | -1.82% | - |