Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 6.74
+0.10 (1.51%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:BST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.70 | 6.74 | 6.50 | 6.74 | - | 4.01% | 1 |
| Apr 23, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.93% | - |
| Apr 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.26% | - |
| Apr 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -4.52% | - |
| Apr 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -2.06% | - |
| Apr 17, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | - |
| Apr 16, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 4.57% | - |
| Apr 15, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.61% | - |
| Apr 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.52% | - |
| Apr 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 1.27% | - |
| Apr 10, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | - |
| Apr 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | - |
| Apr 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.61% | - |
| Apr 7, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.65% | - |
| Apr 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.60% | - |
| Apr 1, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 0.64% | - |
| Mar 31, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -4.89% | - |
| Mar 30, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.80% | - |
| Mar 27, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.60% | - |
| Mar 26, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.16% | - |
| Mar 25, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% | - |
| Mar 24, 2026 | 6.30 | 6.52 | 6.30 | 6.52 | 6.52 | 0.93% | 20 |
| Mar 23, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.82% | - |
| Mar 20, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.37% | 14 |
| Mar 19, 2026 | 6.54 | 6.74 | 6.54 | 6.74 | 6.74 | 0.60% | 1,100 |
| Mar 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.40% | 67 |
| Mar 17, 2026 | 6.24 | 6.48 | 6.24 | 6.48 | 6.48 | -1.22% | - |
| Mar 16, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2.50% | - |
| Mar 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | - |
| Mar 12, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.94% | - |
| Mar 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.79% | - |
| Mar 10, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Mar 9, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 2.44% | - |
| Mar 6, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -3.24% | - |
| Mar 5, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | -0.29% | 44 |
| Mar 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | - |
| Feb 27, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 1.18% | - |
| Feb 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.88% | - |
| Feb 25, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2.10% | - |
| Feb 24, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.05% | - |
| Feb 23, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| 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% | - |