Bastei Lübbe AG (LON:0QHC)
London · Delayed Price · Currency is GBP · Price in EUR 6.92
-0.08 (-1.14%)
At close: Sep 3, 2026
LON:0QHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.82 | 7.00 | 6.82 | 6.88 | 6.88 | -0.58% | 3 |
| Sep 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | - |
| Sep 2, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 1.45% | 17 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 31, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -0.29% | 2 |
| Aug 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | 7 |
| Aug 27, 2026 | 6.58 | 6.90 | 6.58 | 6.90 | 6.90 | 6.48% | 2 |
| Aug 26, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.99% | 128 |
| Aug 25, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.68 | -3.19% | 130 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Aug 21, 2026 | 6.88 | 6.88 | 6.70 | 6.70 | 6.70 | 0.60% | 4 |
| Aug 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.89% | 2 |
| Aug 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 2 |
| Aug 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | 2 |
| Aug 17, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | -2.61% | 99 |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | 2 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 1 |
| Aug 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.80% | 1 |
| Aug 10, 2026 | 6.62 | 6.62 | 6.42 | 6.42 | 6.42 | -0.62% | - |
| Aug 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% | 2 |
| Aug 3, 2026 | 6.32 | 6.62 | 6.32 | 6.40 | 6.40 | -0.62% | 51 |
| Jul 31, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.53% | - |
| Jul 30, 2026 | 6.18 | 6.54 | 6.00 | 6.54 | 6.54 | 0.93% | 8 |
| Jul 29, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.48 | - | - |
| Jul 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -3.86% | 1 |
| Jul 27, 2026 | 6.66 | 6.74 | 6.66 | 6.74 | 6.74 | -1.46% | - |
| Jul 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 2.09% | 1 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Jul 22, 2026 | 6.44 | 6.56 | 6.44 | 6.50 | 6.50 | 1.56% | 32 |
| Jul 21, 2026 | 6.64 | 6.66 | 6.40 | 6.40 | 6.40 | 1.59% | 1 |
| Jul 20, 2026 | 6.54 | 6.54 | 6.30 | 6.30 | 6.30 | -0.32% | 1 |
| Jul 17, 2026 | 6.74 | 6.74 | 6.32 | 6.32 | 6.32 | -8.14% | 32 |
| Jul 16, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.88 | -1.71% | - |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | - |
| Jul 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.84% | - |
| Jul 13, 2026 | 7.24 | 7.24 | 7.14 | 7.14 | 7.14 | 2.00% | 1 |
| Jul 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jul 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | - |
| Jul 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -6.43% | - |
| Jul 7, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.61% | - |
| Jul 6, 2026 | 7.06 | 7.20 | 7.06 | 7.20 | 7.20 | 3.45% | - |
| Jul 3, 2026 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | 143 |
| Jul 2, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.67% | - |
| Jul 1, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.87% | 28 |
| Jun 30, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.79% | - |
| Jun 26, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 1 |
| Jun 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.28% | - |
| Jun 24, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.37% | 1 |
| Jun 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.98% | - |
| Jun 22, 2026 | 6.98 | 7.26 | 6.98 | 7.04 | 7.04 | 0.86% | 2 |