Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 5.96
-0.06 (-1.00%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:BST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.00% | 250 |
| Oct 22, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Oct 21, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.67% | - |
| Oct 20, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Oct 19, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Oct 16, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Oct 15, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Oct 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.96% | - |
| Oct 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.66% | - |
| Oct 12, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | - |
| Oct 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -2.23% | - |
| Oct 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.63% | - |
| Oct 7, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.64% | - |
| Oct 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Oct 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.57% | - |
| Oct 2, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.95% | - |
| Oct 1, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.96% | - |
| Sep 30, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.95% | - |
| Sep 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.94% | - |
| Sep 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -3.63% | - |
| Sep 25, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% | - |
| Sep 24, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 1.87% | - |
| Sep 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.24% | - |
| Sep 21, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.88% | - |
| Sep 18, 2026 | 6.34 | 6.38 | 6.34 | 6.38 | 6.38 | 4.93% | 250 |
| Sep 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | - |
| Sep 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 5.14% | - |
| Sep 15, 2026 | 6.28 | 6.28 | 5.84 | 5.84 | 5.84 | -14.12% | 300 |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.41% | - |
| Sep 11, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -3.21% | - |
| Sep 10, 2026 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 9.06% | 302 |
| Sep 9, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.29 | -4.39% | - |
| Sep 8, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.58 | 2.09% | - |
| Sep 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.44 | -0.30% | - |
| Sep 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.46 | -0.88% | - |
| Sep 3, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.52 | 2.42% | - |
| Sep 2, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.37 | -6.23% | - |
| Sep 1, 2026 | 6.74 | 7.06 | 6.74 | 7.06 | 6.79 | 4.75% | 8 |
| Aug 31, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.48 | -2.03% | - |
| Aug 28, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.62 | 2.99% | - |
| Aug 27, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.42 | 0.91% | - |
| Aug 26, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.37 | -2.36% | - |
| Aug 25, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.52 | 1.80% | - |
| Aug 24, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.41 | -0.60% | - |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.44 | 1.82% | - |
| Aug 20, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.33 | 1.54% | - |
| Aug 19, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.23 | -0.61% | - |
| Aug 18, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.27 | 0.31% | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.25 | 1.56% | - |