Bastei Lübbe AG (LON:0QHC)
London · Delayed Price · Currency is GBP · Price in EUR 6.50
+0.02 (0.31%)
At close: Sep 24, 2026
LON:0QHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | 0.31% | 1 |
| Sep 22, 2026 | 6.46 | 6.66 | 6.20 | 6.48 | 6.48 | 1.57% | 25 |
| Sep 21, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | -0.31% | 2 |
| Sep 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 1 |
| Sep 17, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 5.10% | 2 |
| Sep 16, 2026 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -0.32% | 17 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 6 |
| Sep 14, 2026 | 6.76 | 6.76 | 6.40 | 6.40 | 6.40 | -5.88% | 27 |
| Sep 11, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -0.87% | 8 |
| Sep 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2.54% | 10 |
| Sep 9, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.69 | 0.29% | 3 |
| Sep 8, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.67 | 0.29% | 8 |
| Sep 7, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.65 | 0.29% | 3 |
| Sep 4, 2026 | 6.82 | 7.00 | 6.82 | 6.88 | 6.63 | -0.58% | 3 |
| Sep 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.67 | -1.14% | - |
| Sep 2, 2026 | 6.86 | 7.00 | 6.86 | 7.00 | 6.75 | 1.45% | 18 |
| Sep 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.65 | - | - |
| Aug 31, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.65 | -0.29% | 2 |
| Aug 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.67 | 0.29% | 7 |
| Aug 27, 2026 | 6.58 | 6.90 | 6.58 | 6.90 | 6.65 | 6.48% | 2 |
| Aug 26, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.25 | -2.99% | 128 |
| Aug 25, 2026 | 6.70 | 6.70 | 6.68 | 6.68 | 6.44 | -3.19% | 130 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.65 | 2.99% | - |
| Aug 21, 2026 | 6.88 | 6.88 | 6.70 | 6.70 | 6.46 | 0.60% | 4 |
| Aug 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.42 | -0.89% | 2 |
| Aug 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.48 | - | 2 |
| Aug 18, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.48 | - | 2 |
| Aug 17, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.48 | -2.61% | 99 |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.65 | 6.15% | 2 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.27 | -1.52% | 1 |
| Aug 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.36 | 2.80% | 1 |
| Aug 10, 2026 | 6.62 | 6.62 | 6.42 | 6.42 | 6.19 | -0.62% | - |
| Aug 6, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.23 | 0.94% | 2 |
| Aug 3, 2026 | 6.32 | 6.62 | 6.32 | 6.40 | 6.17 | -0.62% | 51 |
| Jul 31, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.21 | -1.53% | - |
| Jul 30, 2026 | 6.18 | 6.54 | 6.00 | 6.54 | 6.30 | 0.93% | 8 |
| Jul 29, 2026 | 6.48 | 6.50 | 6.48 | 6.48 | 6.25 | - | - |
| Jul 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.25 | -3.86% | 1 |
| Jul 27, 2026 | 6.66 | 6.74 | 6.66 | 6.74 | 6.50 | -1.46% | - |
| Jul 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.59 | 2.09% | 1 |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.46 | 3.08% | - |
| Jul 22, 2026 | 6.44 | 6.56 | 6.44 | 6.50 | 6.27 | 1.56% | 32 |
| Jul 21, 2026 | 6.64 | 6.66 | 6.40 | 6.40 | 6.17 | 1.59% | 1 |
| Jul 20, 2026 | 6.54 | 6.54 | 6.30 | 6.30 | 6.07 | -0.32% | 1 |
| Jul 17, 2026 | 6.74 | 6.74 | 6.32 | 6.32 | 6.09 | -8.14% | 32 |
| Jul 16, 2026 | 7.00 | 7.00 | 6.88 | 6.88 | 6.63 | -1.71% | - |
| Jul 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.75 | -1.13% | - |
| Jul 14, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.82 | -0.84% | - |
| Jul 13, 2026 | 7.24 | 7.24 | 7.14 | 7.14 | 6.88 | 2.00% | 1 |
| Jul 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.75 | - | - |