Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 6.82
+0.02 (0.29%)
Feb 20, 2026, 4:00 PM EST
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% | - |
| Feb 19, 2026 | 6.92 | 6.92 | 6.80 | 6.80 | 6.80 | -0.29% | 15 |
| Feb 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.85% | - |
| Feb 17, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 2.33% | - |
| Feb 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.69% | - |
| Feb 13, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -5.65% | - |
| Feb 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 3.51% | - |
| Feb 11, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.66% | - |
| Feb 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.27% | - |
| Feb 9, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.42% | - |
| Feb 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.43% | - |
| Feb 5, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -3.64% | - |
| Feb 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Feb 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | - |
| Feb 2, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.53% | - |
| Jan 30, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.51% | - |
| Jan 29, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.25% | - |
| Jan 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | - |
| Jan 27, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.72% | - |
| Jan 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.26% | - |
| Jan 23, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.01% | - |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.25% | - |
| Jan 21, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| Jan 20, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.51% | - |
| Jan 19, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.76% | - |
| Jan 16, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.29% | - |
| Jan 15, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.52% | - |
| Jan 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.03% | - |
| Jan 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.01% | - |
| Jan 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Jan 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.21% | - |
| Jan 8, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.50% | - |
| Jan 7, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | - |
| Jan 6, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.49% | - |
| Jan 5, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.51% | - |
| Jan 2, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.78% | - |
| Dec 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.65% | - |
| Dec 29, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | - |
| Dec 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Dec 22, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Dec 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.48% | - |
| Dec 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.94% | - |
| Dec 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -3.64% | - |
| Dec 16, 2025 | 8.46 | 8.80 | 8.46 | 8.80 | 8.80 | 1.38% | 200 |
| Dec 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.69% | - |
| Dec 12, 2025 | 8.40 | 8.80 | 8.40 | 8.74 | 8.74 | 4.30% | 100 |
| Dec 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.99% | - |
| Dec 10, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -3.08% | - |
| Dec 9, 2025 | 8.32 | 9.10 | 8.32 | 9.10 | 9.10 | 14.32% | 380 |
| Dec 8, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.45% | - |