Bastei Lübbe AG (FRA:BST)
Germany · Delayed Price · Currency is EUR 6.78
-0.14 (-2.02%)
At close: Jun 26, 2026
FRA:BST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 1.55% | - |
| May 8, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.87% | - |
| May 7, 2026 | 6.64 | 6.72 | 6.64 | 6.72 | 6.72 | 0.90% | 44 |
| May 6, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.48% | - |
| May 5, 2026 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 7.81% | 81 |
| May 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.14% | - |
| Apr 30, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.61% | - |
| Apr 29, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.61% | - |
| Apr 28, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.21% | - |
| Apr 27, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% | - |
| Apr 24, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.62% | - |
| 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% | - |