Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 8.82
-0.04 (-0.45%)
At close: Oct 20, 2025
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% | 510 |
| Oct 21, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% | 510 |
| Oct 20, 2025 | 9.04 | 9.04 | 8.66 | 8.66 | 8.66 | -0.23% | 510 |
| Oct 17, 2025 | 8.86 | 8.88 | 8.68 | 8.68 | 8.68 | -2.69% | 450 |
| Oct 16, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.88% | 1,111 |
| Oct 15, 2025 | 9.12 | 9.28 | 9.12 | 9.28 | 9.28 | 2.20% | 1,111 |
| Oct 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.16% | 362 |
| Oct 13, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.27% | 362 |
| Oct 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | 362 |
| Oct 9, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.45% | 362 |
| Oct 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.67% | 362 |
| Oct 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.60% | 724 |
| Oct 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% | 571 |
| Oct 2, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% | 317 |
| Oct 1, 2025 | 9.00 | 9.00 | 8.70 | 8.70 | 8.70 | -4.19% | 921 |
| Sep 30, 2025 | 9.16 | 9.16 | 9.08 | 9.08 | 9.08 | -2.78% | 200 |
| Sep 29, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.86% | 879 |
| Sep 26, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | - |
| Sep 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.29% | 80 |
| Sep 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.53% | 950 |
| Sep 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.56% | 825 |
| Sep 22, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1.04% | - |
| Sep 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.03% | - |
| Sep 18, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -3.76% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.74 | 1.00% | - |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | - | - |
| Sep 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | - | 825 |
| Sep 12, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 9.64 | 1.42% | 335 |
| Sep 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.51 | -0.20% | - |
| Sep 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.53 | 0.20% | - |
| Sep 9, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.51 | 2.07% | - |
| Sep 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.32 | 0.84% | - |
| Sep 5, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.24 | -2.24% | - |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.45 | 1.03% | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.35 | -2.61% | - |
| Sep 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.61 | 1.22% | - |
| Sep 1, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.49 | 1.44% | - |
| Aug 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.35 | -0.82% | - |
| Aug 28, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.43 | 0.62% | - |
| Aug 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.37 | 1.25% | - |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.26 | -2.24% | - |
| Aug 25, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.47 | 0.61% | - |
| Aug 22, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.41 | 0.62% | - |
| Aug 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.35 | 1.04% | - |
| Aug 20, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.26 | -0.41% | - |
| Aug 19, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.30 | -1.63% | - |
| Aug 18, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.45 | -1.01% | 300 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.55 | -6.16% | - |
| Aug 14, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.17 | 4.98% | 1,200 |