Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 6.68
+0.06 (0.91%)
Last updated: Aug 27, 2026, 8:19 AM CET
FRA:BST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | - | -2.36% | - |
| Aug 25, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.80% | - |
| Aug 24, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.60% | - |
| Aug 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.82% | - |
| Aug 20, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.54% | - |
| Aug 19, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% | - |
| Aug 18, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Aug 14, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Aug 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -1.83% | - |
| Aug 12, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2.51% | - |
| Aug 11, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.31% | - |
| Aug 10, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.63% | - |
| Aug 7, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.64% | - |
| Aug 6, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Aug 5, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | - |
| Aug 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.32% | - |
| Aug 3, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.94% | - |
| Jul 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.52% | - |
| Jul 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | - |
| Jul 29, 2026 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | -3.05% | 200 |
| Jul 28, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.55% | - |
| Jul 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.52% | - |
| Jul 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.18% | - |
| Jul 23, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% | - |
| Jul 22, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.57% | - |
| Jul 21, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 2.90% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.02% | - |
| Jul 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.72% | - |
| Jul 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Jul 15, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.59% | - |
| Jul 14, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -1.73% | - |
| Jul 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.46% | - |
| Jul 10, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Jul 9, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -6.03% | - |
| Jul 8, 2026 | 6.96 | 7.30 | 6.96 | 7.30 | 7.30 | 5.49% | 500 |
| Jul 7, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.81% | - |
| Jul 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 3.49% | 13 |
| Jul 3, 2026 | 7.20 | 7.20 | 6.88 | 6.88 | 6.88 | -1.99% | 520 |
| Jul 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.29% | - |
| Jul 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.85% | - |
| Jun 29, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.13% | - |
| Jun 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.02% | - |
| Jun 25, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Jun 24, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -4.68% | - |
| Jun 23, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 4.31% | - |
| Jun 22, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Jun 19, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Jun 18, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.62% | - |