Bastei Lübbe AG (LON:0QHC)
London · Delayed Price · Currency is GBP · Price in EUR 7.24
+0.24 (3.43%)
At close: Feb 10, 2026
Bastei Lübbe AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.44% | 1 |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.35% | - |
| Oct 31, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.33% | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% | 1 |
| Oct 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.34% | 136 |
| Oct 22, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.35% | 1 |
| Oct 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.56% | 5 |
| Oct 20, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.02% | - |
| Oct 16, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.52% | 46 |
| Oct 14, 2025 | 9.50 | 9.52 | 9.50 | 9.52 | 9.52 | 4.85% | 137 |
| Oct 13, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.87% | - |
| Oct 8, 2025 | 9.14 | 9.16 | 9.14 | 9.16 | 9.16 | 1.78% | 3 |
| Oct 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.35% | 6 |
| Oct 1, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.67% | - |
| Sep 30, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -3.25% | 1 |
| Sep 29, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.65% | 2 |
| Sep 26, 2025 | 9.32 | 9.32 | 9.30 | 9.30 | 9.30 | -1.90% | 2 |
| Sep 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2.60% | 5 |
| Sep 23, 2025 | 9.46 | 9.50 | 9.24 | 9.24 | 9.24 | -2.74% | 291 |