BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany · Delayed Price · Currency is EUR 11.00
+0.20 (1.85%)
Last updated: Jul 3, 2026, 8:00 AM CET
FRA:BLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 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% | - |
| May 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.51 | -5.17% | - |
| May 14, 2026 | 10.60 | 11.60 | 10.60 | 11.60 | 11.09 | 2.65% | 10 |
| May 13, 2026 | 11.20 | 11.70 | 11.20 | 11.30 | 10.80 | 0.89% | 427 |
| May 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.70 | 1.82% | 2 |
| May 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.51 | -3.51% | - |
| May 8, 2026 | 11.10 | 12.40 | 11.10 | 11.40 | 10.90 | - | 350 |
| May 7, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 10.90 | - | - |
| May 6, 2026 | 10.40 | 11.40 | 10.40 | 11.40 | 10.90 | 10.68% | 275 |
| May 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.84 | -0.96% | - |
| May 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 9.94 | -8.77% | - |
| Apr 30, 2026 | 10.00 | 11.40 | 10.00 | 11.40 | 10.90 | 3.64% | 500 |
| Apr 29, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 10.51 | 7.84% | 339 |
| Apr 28, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 9.75 | -2.86% | 875 |
| Apr 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.04 | - | - |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.04 | - | - |