Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 9.18
-0.26 (-2.75%)
At close: Sep 30, 2025
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.30 | 9.30 | 9.18 | 9.18 | - | -1.71% | - |
| Sep 29, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.86% | - |
| 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% | - |
| Sep 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.53% | - |
| Sep 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -5.56% | - |
| 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 |
| Aug 13, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.69 | -1.47% | - |
| Aug 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | - | - |
| Aug 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | -0.49% | - |
| Aug 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | -0.49% | 200 |
| Aug 7, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 9.93 | 0.98% | 200 |
| Aug 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | - | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.84 | -1.45% | - |
| Aug 4, 2025 | 10.30 | 10.35 | 10.30 | 10.35 | 9.98 | -0.48% | 200 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.03 | 1.46% | - |
| Jul 31, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 9.89 | 0.49% | - |
| Jul 30, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 9.84 | 2.00% | - |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.64 | 1.01% | - |
| Jul 28, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.55 | -1.00% | - |
| Jul 25, 2025 | 9.86 | 10.20 | 9.86 | 10.00 | 9.64 | -4.31% | 205 |
| Jul 24, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.08 | 0.97% | - |
| Jul 23, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 9.98 | 1.97% | - |