Bastei Lübbe AG (VIE:BST1)
Austria · Delayed Price · Currency is EUR 6.52
-0.04 (-0.61%)
Last updated: Jul 21, 2026, 1:00 PM CET
VIE:BST1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.38 | 6.56 | 6.38 | 6.56 | 6.56 | 3.47% | - |
| Jul 17, 2026 | 6.32 | 6.34 | 6.32 | 6.34 | 6.34 | -6.49% | - |
| Jul 16, 2026 | 6.78 | 6.84 | 6.74 | 6.78 | 6.78 | -2.87% | - |
| Jul 15, 2026 | 7.04 | 7.04 | 6.96 | 6.98 | 6.98 | -0.29% | - |
| Jul 14, 2026 | 7.04 | 7.04 | 6.96 | 7.00 | 7.00 | -1.96% | - |
| Jul 13, 2026 | 7.24 | 7.24 | 7.04 | 7.14 | 7.14 | 1.13% | - |
| Jul 10, 2026 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | 0.86% | - |
| Jul 9, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 1.45% | - |
| Jul 8, 2026 | 6.96 | 6.96 | 6.90 | 6.90 | 6.90 | -4.43% | - |
| Jul 7, 2026 | 7.14 | 7.22 | 7.08 | 7.22 | 7.22 | 0.84% | - |
| Jul 6, 2026 | 7.14 | 7.16 | 7.08 | 7.16 | 7.16 | 1.13% | - |
| Jul 3, 2026 | 7.00 | 7.08 | 6.98 | 7.08 | 7.08 | 0.28% | - |
| Jul 2, 2026 | 7.44 | 7.44 | 7.06 | 7.06 | 7.06 | -1.40% | - |
| Jul 1, 2026 | 7.20 | 7.20 | 7.16 | 7.16 | 7.16 | -1.10% | - |
| Jun 30, 2026 | 7.06 | 7.26 | 7.06 | 7.24 | 7.24 | 0.28% | - |
| Jun 29, 2026 | 7.34 | 7.34 | 7.06 | 7.22 | 7.22 | 1.12% | - |
| Jun 26, 2026 | 7.44 | 7.44 | 7.04 | 7.14 | 7.14 | 1.42% | - |
| Jun 25, 2026 | 7.44 | 7.44 | 7.04 | 7.04 | 7.04 | -1.40% | - |
| Jun 24, 2026 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 0.56% | - |
| Jun 23, 2026 | 7.44 | 7.44 | 7.04 | 7.10 | 7.10 | -0.56% | - |
| Jun 22, 2026 | 7.48 | 7.48 | 7.14 | 7.14 | 7.14 | -0.28% | - |
| Jun 19, 2026 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | -0.28% | - |
| Jun 18, 2026 | 7.22 | 7.22 | 7.16 | 7.18 | 7.18 | 0.56% | - |
| Jun 17, 2026 | 7.18 | 7.18 | 7.14 | 7.14 | 7.14 | 1.13% | - |
| Jun 16, 2026 | 6.92 | 7.06 | 6.92 | 7.06 | 7.06 | 2.92% | - |
| Jun 15, 2026 | 6.82 | 6.98 | 6.82 | 6.86 | 6.86 | -0.58% | - |
| Jun 12, 2026 | 6.98 | 6.98 | 6.80 | 6.90 | 6.90 | - | - |
| Jun 11, 2026 | 7.14 | 7.14 | 6.80 | 6.90 | 6.90 | -1.71% | - |
| Jun 10, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 0.57% | - |
| Jun 9, 2026 | 6.88 | 7.26 | 6.88 | 6.98 | 6.98 | -2.51% | - |
| Jun 8, 2026 | 6.86 | 7.16 | 6.86 | 7.16 | 7.16 | 2.58% | - |
| Jun 5, 2026 | 6.94 | 6.98 | 6.94 | 6.98 | 6.98 | 0.58% | - |
| Jun 4, 2026 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | 0.29% | - |
| Jun 3, 2026 | 6.88 | 6.92 | 6.86 | 6.92 | 6.92 | - | - |
| Jun 2, 2026 | 6.86 | 6.92 | 6.86 | 6.92 | 6.92 | 1.17% | - |
| Jun 1, 2026 | 6.94 | 6.94 | 6.82 | 6.84 | 6.84 | 1.48% | - |
| May 29, 2026 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | -2.32% | - |
| May 28, 2026 | 6.88 | 6.90 | 6.80 | 6.90 | 6.90 | -0.58% | - |
| May 27, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | -0.57% | - |
| May 26, 2026 | 6.94 | 6.98 | 6.90 | 6.98 | 6.98 | 0.87% | - |
| May 25, 2026 | 6.90 | 6.96 | 6.90 | 6.92 | 6.92 | 0.29% | - |
| May 22, 2026 | 6.88 | 6.90 | 6.82 | 6.90 | 6.90 | 1.17% | - |
| May 21, 2026 | 6.92 | 7.06 | 6.82 | 6.82 | 6.82 | -1.16% | - |
| May 20, 2026 | 6.66 | 7.06 | 6.66 | 6.90 | 6.90 | 3.60% | - |
| May 19, 2026 | 6.64 | 6.66 | 6.58 | 6.66 | 6.66 | -0.30% | - |
| May 18, 2026 | 6.84 | 6.84 | 6.62 | 6.68 | 6.68 | -2.05% | - |
| May 15, 2026 | 6.62 | 6.82 | 6.62 | 6.82 | 6.82 | 2.71% | - |
| May 14, 2026 | 6.64 | 6.66 | 6.54 | 6.64 | 6.64 | -0.90% | - |
| May 13, 2026 | 6.72 | 6.72 | 6.60 | 6.70 | 6.70 | 1.52% | - |
| May 12, 2026 | 6.44 | 6.60 | 6.44 | 6.60 | 6.60 | -0.90% | - |