Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 8.44
+0.04 (0.48%)
At close: Dec 19, 2025
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.32% | - |
| Dec 4, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.40% | - |
| Dec 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.70% | - |
| Dec 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% | - |
| Dec 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.46% | - |
| Nov 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% | - |
| Nov 27, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.64% | - |
| Nov 26, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Nov 25, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Nov 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.60% | - |
| Nov 21, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.20% | - |
| Nov 20, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.16% | - |
| Nov 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.69% | - |
| Nov 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.81% | - |
| Nov 17, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.63% | 35 |
| Nov 14, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.92% | - |
| Nov 13, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -2.46% | - |
| Nov 12, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.13% | - |
| Nov 11, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -4.53% | - |
| Nov 10, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.13% | - |
| Nov 7, 2025 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 7.16% | 32 |
| Nov 6, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.54% | - |
| Nov 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 6.07% | - |
| Nov 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.70% | - |
| Nov 3, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.69% | - |
| Oct 31, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 30, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Oct 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.14% | - |
| Oct 28, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.92% | - |
| Oct 24, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.91% | - |
| Oct 23, 2025 | 8.52 | 8.80 | 8.52 | 8.80 | 8.80 | 2.09% | - |
| Oct 22, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% | - |
| Oct 21, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% | - |
| 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% | - |
| 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% | - |
| Oct 13, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.27% | - |