Bastei Lübbe AG (LON:0QHC)
London · Delayed Price · Currency is GBP · Price in EUR 6.30
-0.02 (-0.32%)
At close: Jul 20, 2026
LON:0QHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 7.18 | 7.18 | 6.98 | 6.98 | 6.98 | -1.41% | 534 |
| Jun 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 5.04% | - |
| Jun 12, 2026 | 6.88 | 6.90 | 6.74 | 6.74 | 6.74 | -5.07% | 1 |
| Jun 10, 2026 | 7.10 | 7.10 | 6.98 | 7.10 | 7.10 | -1.39% | 13 |
| Jun 9, 2026 | 7.16 | 7.20 | 7.16 | 7.20 | 7.20 | 2.86% | 2 |
| Jun 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 1 |
| Jun 5, 2026 | 7.06 | 7.10 | 7.06 | 7.10 | 7.10 | 1.43% | - |
| Jun 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Jun 1, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% | - |
| May 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| May 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.86% | 1 |
| May 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.11% | 1 |
| May 19, 2026 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 0.30% | 4 |
| May 12, 2026 | 6.50 | 6.64 | 6.48 | 6.64 | 6.64 | -1.19% | 7 |
| May 11, 2026 | 6.64 | 6.72 | 6.58 | 6.72 | 6.72 | 2.13% | 5 |
| May 7, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 1.23% | 1 |
| May 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.40% | - |
| Apr 30, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.30% | - |
| Apr 27, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | -1.18% | 2 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.74% | 1 |
| Apr 22, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 5.52% | - |
| Apr 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| Apr 20, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -6.02% | 14 |
| Apr 15, 2026 | 6.80 | 6.98 | 6.80 | 6.98 | 6.98 | 8.05% | 2 |
| Apr 10, 2026 | 6.24 | 6.50 | 6.06 | 6.46 | 6.46 | - | 4 |
| Apr 9, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 0.31% | 1 |
| Apr 8, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.62% | 2 |
| Apr 7, 2026 | 6.34 | 6.48 | 6.34 | 6.48 | 6.48 | 2.21% | 2 |
| Mar 30, 2026 | 6.68 | 6.68 | 6.32 | 6.34 | 6.34 | -5.65% | 30 |
| Mar 27, 2026 | 6.88 | 6.88 | 6.68 | 6.72 | 6.72 | -1.47% | 21 |