Bastei Lübbe AG (FRA:BST)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.628.628.628.628.62-0.23%510
Oct 21, 20258.648.648.648.648.64-0.23%510
Oct 20, 20259.049.048.668.668.66-0.23%510
Oct 17, 20258.868.888.688.688.68-2.69%450
Oct 16, 20258.928.928.928.928.92-3.88%1,111
Oct 15, 20259.129.289.129.289.282.20%1,111
Oct 14, 20259.089.089.089.089.08-2.16%362
Oct 13, 20259.289.289.289.289.284.27%362
Oct 10, 20258.908.908.908.908.90-0.22%362
Oct 9, 20258.928.928.928.928.92-0.45%362
Oct 8, 20258.968.968.968.968.960.67%362
Oct 7, 20258.908.908.908.908.903.49%-
Oct 6, 20258.608.608.608.608.60-1.60%724
Oct 3, 20258.748.748.748.748.740.23%571
Oct 2, 20258.728.728.728.728.720.23%317
Oct 1, 20259.009.008.708.708.70-4.19%921
Sep 30, 20259.169.169.089.089.08-2.78%200
Sep 29, 20259.349.349.349.349.340.86%879
Sep 26, 20259.269.269.269.269.260.65%-
Sep 25, 20259.209.209.209.209.20-1.29%80
Sep 24, 20259.329.329.329.329.321.53%950
Sep 23, 20259.189.189.189.189.18-5.56%825
Sep 22, 20259.729.729.729.729.721.04%-
Sep 19, 20259.629.629.629.629.62-1.03%-
Sep 18, 20259.729.729.729.729.72-3.76%-
Sep 17, 202510.1010.1010.1010.109.741.00%-
Sep 16, 202510.0010.0010.0010.009.64--
Sep 15, 202510.0010.0010.0010.009.64-825
Sep 12, 20259.8810.009.8810.009.641.42%335
Sep 11, 20259.869.869.869.869.51-0.20%-
Sep 10, 20259.889.889.889.889.530.20%-
Sep 9, 20259.869.869.869.869.512.07%-
Sep 8, 20259.669.669.669.669.320.84%-
Sep 5, 20259.589.589.589.589.24-2.24%-
Sep 4, 20259.809.809.809.809.451.03%-
Sep 3, 20259.709.709.709.709.35-2.61%-
Sep 2, 20259.969.969.969.969.611.22%-
Sep 1, 20259.849.849.849.849.491.44%-
Aug 29, 20259.709.709.709.709.35-0.82%-
Aug 28, 20259.789.789.789.789.430.62%-
Aug 27, 20259.729.729.729.729.371.25%-
Aug 26, 20259.609.609.609.609.26-2.24%-
Aug 25, 20259.829.829.829.829.470.61%-
Aug 22, 20259.769.769.769.769.410.62%-
Aug 21, 20259.709.709.709.709.351.04%-
Aug 20, 20259.609.609.609.609.26-0.41%-
Aug 19, 20259.649.649.649.649.30-1.63%-
Aug 18, 202510.0010.009.809.809.45-1.01%300
Aug 15, 20259.909.909.909.909.55-6.16%-
Aug 14, 202510.5010.5510.5010.5510.174.98%1,200