Bastei Lübbe AG (LON:0QHC)
London · Delayed Price · Currency is GBP · Price in EUR 6.72
-0.10 (-1.47%)
At close: Mar 27, 2026
LON:0QHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.88 | 6.88 | 6.68 | 6.72 | 6.72 | -1.47% | 21 |
| Mar 26, 2026 | 6.70 | 6.82 | 6.70 | 6.82 | 6.82 | 3.02% | 15 |
| Mar 25, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.44% | 2 |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 75 |
| Mar 16, 2026 | 6.62 | 6.62 | 6.40 | 6.50 | 6.50 | 0.93% | 12 |
| Mar 13, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.53% | 2 |
| Mar 12, 2026 | 6.68 | 6.68 | 6.54 | 6.54 | 6.54 | 0.62% | 1 |
| Mar 11, 2026 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -6.88% | 5 |
| Mar 9, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.65% | 2 |
| Mar 6, 2026 | 6.86 | 6.86 | 6.48 | 6.80 | 6.80 | 1.19% | 7 |
| Mar 5, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -4.00% | 1 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | 10 |
| Feb 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | - |
| Feb 25, 2026 | 6.98 | 6.98 | 6.96 | 6.96 | 6.96 | 2.05% | 2 |
| Feb 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.29% | - |
| Feb 23, 2026 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | -0.29% | 2 |
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 2 |
| Feb 16, 2026 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 2.01% | 2 |
| Feb 13, 2026 | 7.04 | 7.04 | 6.96 | 6.96 | 6.96 | -0.57% | 12 |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.31% | - |
| Feb 10, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.43% | 1 |
| Feb 9, 2026 | 7.26 | 7.26 | 7.00 | 7.00 | 7.00 | -9.79% | 95 |
| Feb 5, 2026 | 7.46 | 7.76 | 7.46 | 7.76 | 7.76 | -1.77% | 9 |
| Jan 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Jan 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% | 8 |
| Jan 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3.28% | 31 |
| Jan 16, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% | 2 |
| Jan 12, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | -4.57% | 5 |
| Jan 7, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3.74% | 1 |
| Jan 6, 2026 | 8.08 | 8.08 | 8.02 | 8.02 | 8.02 | -1.96% | 15 |
| Jan 5, 2026 | 8.08 | 8.18 | 8.08 | 8.18 | 8.18 | -4.88% | 100 |
| Dec 22, 2025 | 8.50 | 8.78 | 8.50 | 8.60 | 8.60 | 1.18% | 42 |
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% | 14 |
| Dec 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -3.64% | - |
| Dec 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | 34 |
| Dec 12, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 4.77% | 11 |
| Dec 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -7.71% | 9 |
| Dec 9, 2025 | 8.82 | 9.08 | 8.50 | 9.08 | 9.08 | 4.61% | 497 |
| Dec 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 2.60% | 487 |
| Dec 5, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.17% | 2 |
| Dec 3, 2025 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | -0.70% | 5 |
| Nov 25, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | 1 |
| Nov 20, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -3.15% | 40 |
| Nov 19, 2025 | 8.76 | 8.90 | 8.76 | 8.90 | 8.90 | 1.37% | 7 |
| Nov 18, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -5.59% | 9 |
| Nov 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.42% | 9 |
| Nov 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.37% | 1 |
| Nov 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.97% | 2 |
| Nov 10, 2025 | 9.32 | 9.32 | 9.12 | 9.12 | 9.12 | -4.00% | 55 |
| Nov 6, 2025 | 8.60 | 9.50 | 8.60 | 9.50 | 9.50 | 3.04% | 53 |