Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 6.62
+0.12 (1.85%)
Last updated: Jul 21, 2026, 1:17 PM CET
FRA:BST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.88% | - |
| Jun 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | - |
| Jun 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.59% | - |
| Jun 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.58% | - |
| Jun 11, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.75% | - |
| Jun 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.56% | - |
| Jun 9, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 5.39% | - |
| Jun 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -3.19% | - |
| Jun 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.88% | - |
| Jun 4, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.40% | - |
| Jun 3, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.18% | - |
| Jun 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.03% | - |
| Jun 1, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | -1.43% | 750 |
| May 29, 2026 | 6.84 | 7.00 | 6.84 | 7.00 | 7.00 | 2.64% | 200 |
| May 28, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | - |
| May 27, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.87% | 180 |
| May 26, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.87% | 180 |
| May 25, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% | - |
| May 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| May 21, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.50% | - |
| May 20, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| May 19, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.20% | - |
| May 18, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 3.10% | - |
| May 15, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.12% | - |
| May 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | - |
| May 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| May 12, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - | - |