Bastei Lübbe AG (VIE:BST1)
Austria · Delayed Price · Currency is EUR 6.92
+0.08 (1.17%)
At close: Sep 4, 2026
VIE:BST1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 1.46% | - |
| Sep 3, 2026 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | -1.16% | - |
| Sep 2, 2026 | 6.78 | 6.92 | 6.78 | 6.92 | 6.92 | 0.87% | - |
| Sep 1, 2026 | 6.92 | 6.92 | 6.86 | 6.86 | 6.86 | -1.44% | - |
| Aug 31, 2026 | 6.92 | 6.96 | 6.86 | 6.96 | 6.96 | - | - |
| Aug 28, 2026 | 6.82 | 6.98 | 6.82 | 6.96 | 6.96 | 2.65% | - |
| Aug 27, 2026 | 6.66 | 6.80 | 6.66 | 6.78 | 6.78 | 4.31% | - |
| Aug 26, 2026 | 6.52 | 6.52 | 6.50 | 6.50 | 6.50 | -4.69% | - |
| Aug 25, 2026 | 6.58 | 6.82 | 6.58 | 6.82 | 6.82 | 3.65% | - |
| Aug 24, 2026 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | -2.95% | - |
| Aug 21, 2026 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | - | - |
| Aug 20, 2026 | 6.72 | 6.90 | 6.72 | 6.78 | 6.78 | 1.80% | - |
| Aug 19, 2026 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | 1.83% | - |
| Aug 18, 2026 | 6.66 | 6.66 | 6.54 | 6.54 | 6.54 | -1.80% | - |
| Aug 17, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.22% | - |
| Aug 14, 2026 | 6.60 | 6.60 | 6.58 | 6.58 | 6.58 | 0.30% | - |
| Aug 13, 2026 | 6.62 | 6.62 | 6.56 | 6.56 | 6.56 | -0.61% | - |
| Aug 12, 2026 | 6.74 | 6.74 | 6.60 | 6.60 | 6.60 | -2.08% | - |
| Aug 11, 2026 | 6.56 | 6.78 | 6.56 | 6.74 | 6.74 | 3.06% | - |
| Aug 10, 2026 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | 1.55% | - |
| Aug 7, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -1.83% | - |
| Aug 6, 2026 | 6.32 | 6.56 | 6.32 | 6.56 | 6.56 | 1.86% | - |
| Aug 5, 2026 | 6.42 | 6.44 | 6.42 | 6.44 | 6.44 | 0.63% | - |
| Aug 4, 2026 | 6.34 | 6.40 | 6.30 | 6.40 | 6.40 | 0.63% | - |
| Aug 3, 2026 | 6.36 | 6.36 | 6.32 | 6.36 | 6.36 | -0.93% | - |
| Jul 31, 2026 | 6.34 | 6.42 | 6.30 | 6.42 | 6.42 | -1.23% | - |
| Jul 30, 2026 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | 0.93% | - |
| Jul 29, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | 0.63% | - |
| Jul 28, 2026 | 6.58 | 6.60 | 6.40 | 6.40 | 6.40 | -4.19% | - |
| Jul 27, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.68 | 1.52% | - |
| Jul 24, 2026 | 6.50 | 6.64 | 6.50 | 6.58 | 6.58 | -1.20% | - |
| Jul 23, 2026 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 2.46% | - |
| Jul 22, 2026 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Jul 21, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -0.61% | - |
| 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% | - |