Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 10.05
+0.23 (2.34%)
At close: Sep 9, 2025
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.05 | 10.20 | 10.05 | 10.05 | - | 2.34% | 2,554 |
| Sep 8, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | - | 3,416 |
| Sep 5, 2025 | 10.00 | 10.05 | 9.82 | 9.82 | - | 0.82% | 1,333 |
| Sep 4, 2025 | 9.74 | 10.10 | 9.72 | 9.74 | - | -2.40% | 1,028 |
| Sep 3, 2025 | 9.60 | 9.98 | 9.60 | 9.98 | - | 1.22% | 1,093 |
| Sep 2, 2025 | 9.98 | 9.98 | 9.86 | 9.86 | - | -2.86% | 1,327 |
| Sep 1, 2025 | 10.00 | 10.15 | 9.84 | 10.15 | - | 1.50% | 1,332 |
| Aug 29, 2025 | 9.78 | 10.00 | 9.72 | 10.00 | - | 1.21% | 6,455 |
| Aug 28, 2025 | 9.72 | 10.00 | 9.72 | 9.88 | - | -0.60% | 740 |
| Aug 27, 2025 | 9.72 | 9.94 | 9.64 | 9.94 | - | 1.22% | 1,574 |
| Aug 26, 2025 | 9.80 | 9.96 | 9.76 | 9.82 | - | 0.20% | 9,248 |
| Aug 25, 2025 | 10.00 | 10.00 | 9.72 | 9.80 | - | -1.61% | 5,680 |
| Aug 22, 2025 | 10.00 | 10.00 | 9.82 | 9.96 | - | - | 1,259 |
| Aug 21, 2025 | 9.82 | 9.96 | 9.82 | 9.96 | - | 0.81% | 59 |
| Aug 20, 2025 | 9.80 | 10.00 | 9.80 | 9.88 | - | 0.82% | 1,394 |
| Aug 19, 2025 | 9.80 | 9.84 | 9.64 | 9.80 | - | -0.20% | 2,980 |
| Aug 18, 2025 | 9.60 | 9.98 | 9.60 | 9.82 | - | -3.73% | 28,432 |
| Aug 15, 2025 | 10.25 | 10.25 | 10.10 | 10.20 | - | -3.32% | 988 |
| Aug 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | - | 4,501 |
| Aug 13, 2025 | 10.55 | 10.65 | 10.35 | 10.55 | - | - | 1,324 |
| Aug 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | - | 988 |
| Aug 11, 2025 | 10.25 | 10.55 | 10.25 | 10.55 | - | 1.44% | 12 |
| Aug 8, 2025 | 10.35 | 10.65 | 10.25 | 10.40 | - | -1.42% | 927 |
| Aug 7, 2025 | 10.25 | 10.55 | 10.25 | 10.55 | - | 0.96% | 2,118 |
| Aug 6, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | - | 0.48% | 61 |
| Aug 5, 2025 | 10.50 | 10.50 | 10.20 | 10.40 | - | - | 1,902 |
| Aug 4, 2025 | 10.65 | 10.65 | 10.40 | 10.40 | - | -0.95% | 1,014 |
| Aug 1, 2025 | 10.65 | 10.65 | 10.30 | 10.50 | - | 1.94% | 9,833 |
| Jul 31, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | - | -1.44% | 82 |
| Jul 30, 2025 | 10.50 | 10.50 | 10.35 | 10.45 | - | -2.34% | 693 |
| Jul 29, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | - | 5.42% | 3,238 |
| Jul 28, 2025 | 9.88 | 10.15 | 9.88 | 10.15 | - | 1.50% | 1,850 |
| Jul 25, 2025 | 10.00 | 10.15 | 9.90 | 10.00 | - | -0.50% | 2,185 |
| Jul 24, 2025 | 10.55 | 10.55 | 9.90 | 10.05 | - | -4.29% | 3,055 |
| Jul 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | 3,091 |
| Jul 22, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | - | 2.44% | 844 |
| Jul 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | - | 3,568 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.25 | 10.25 | - | 1.49% | 2,271 |
| Jul 17, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | - | -1.94% | 723 |
| Jul 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 6,125 |
| Jul 15, 2025 | 10.35 | 10.40 | 10.30 | 10.30 | - | 1.98% | 6,289 |
| Jul 14, 2025 | 10.15 | 10.50 | 10.05 | 10.10 | - | 0.50% | 1,357 |
| Jul 11, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | - | -0.50% | 782 |
| Jul 10, 2025 | 10.00 | 10.20 | 10.00 | 10.10 | - | 1.41% | 2,614 |
| Jul 9, 2025 | 9.90 | 9.96 | 9.90 | 9.96 | - | 0.40% | 1 |
| Jul 8, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 0.40% | 47 |
| Jul 7, 2025 | 9.84 | 9.88 | 9.84 | 9.88 | - | -0.40% | 47 |
| Jul 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | - | 0.40% | 207 |
| Jul 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | - | 0.61% | 207 |
| Jul 2, 2025 | 9.84 | 10.00 | 9.82 | 9.82 | - | -1.60% | 207 |