Want to see DE:BST full AI Analyst Report?
Bastei Luebbe (BST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | -2.30% | 2,651 | 1.42 |
| Oct 29, 2026 | 6.14 | 6.26 | 6.02 | 6.10 | 6.10 | +0.00% | 3,488 | 1.91 |
| Oct 28, 2026 | 6.12 | 6.12 | 6.02 | 6.10 | 6.10 | -0.33% | 358 | 0.19 |
| Oct 27, 2026 | 6.16 | 6.16 | 6.02 | 6.12 | 6.12 | +0.00% | 36 | 0.02 |
| Oct 26, 2026 | 6.14 | 6.20 | 6.02 | 6.12 | 6.12 | +0.00% | 1,939 | 0.90 |
| Oct 23, 2026 | 6.02 | 6.18 | 6.02 | 6.12 | 6.12 | +0.66% | 642 | 0.29 |
| Oct 22, 2026 | 6.02 | 6.20 | 6.02 | 6.08 | 6.08 | -1.30% | 1,207 | 0.54 |
| Oct 21, 2026 | 6.16 | 6.16 | 6.04 | 6.16 | 6.16 | +0.65% | 84 | 0.04 |
| Oct 20, 2026 | 6.12 | 6.20 | 6.02 | 6.12 | 6.12 | -0.65% | 6,056 | 2.75 |
| Oct 19, 2026 | 5.98 | 6.18 | 5.98 | 6.16 | 6.16 | +0.00% | 241 | 0.11 |
| Oct 16, 2026 | 6.10 | 6.22 | 6.10 | 6.16 | 6.16 | +0.98% | 1,012 | 0.46 |
| Oct 15, 2026 | 6.30 | 6.30 | 5.98 | 6.10 | 6.10 | +0.00% | 2,296 | 1.05 |
| Oct 14, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | -1.29% | 271 | 0.11 |
| Oct 13, 2026 | 6.26 | 6.26 | 6.10 | 6.18 | 6.18 | -0.32% | 1,131 | 0.45 |
| Oct 12, 2026 | 6.12 | 6.32 | 6.10 | 6.20 | 6.20 | +0.32% | 1,335 | 0.53 |
| Oct 09, 2026 | 6.24 | 6.28 | 6.12 | 6.18 | 6.18 | -1.28% | 441 | 0.17 |
| Oct 08, 2026 | 6.44 | 6.44 | 5.98 | 6.26 | 6.26 | -2.19% | 6,279 | 2.44 |
| Oct 07, 2026 | 6.62 | 6.62 | 6.40 | 6.40 | 6.40 | -0.62% | 91 | 0.04 |
| Oct 06, 2026 | 6.30 | 6.50 | 6.30 | 6.44 | 6.44 | +0.63% | 244 | 0.09 |
| Oct 05, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | +0.00% | 90 | 0.03 |
| Oct 02, 2026 | 6.40 | 6.54 | 6.40 | 6.40 | 6.40 | -0.62% | 186 | 0.07 |
| Oct 01, 2026 | 6.62 | 6.62 | 6.44 | 6.44 | 6.44 | -0.31% | 752 | 0.28 |
| Sep 30, 2026 | 6.42 | 6.52 | 6.38 | 6.46 | 6.46 | -0.31% | 1,809 | 0.68 |
| Sep 29, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.62% | 0 | 0.00 |
| Sep 28, 2026 | 6.58 | 6.64 | 6.44 | 6.44 | 6.44 | +0.31% | 533 | 0.20 |
| Sep 25, 2026 | 6.42 | 6.46 | 6.36 | 6.42 | 6.42 | +1.26% | 552 | 0.21 |
| Sep 24, 2026 | 6.56 | 6.56 | 6.34 | 6.34 | 6.34 | -3.35% | 1,719 | 0.65 |
| Sep 23, 2026 | 6.56 | 6.66 | 6.56 | 6.56 | 6.56 | -0.91% | 10 | 0.00 |
| Sep 22, 2026 | 6.30 | 6.62 | 6.24 | 6.62 | 6.62 | +7.12% | 2,135 | 0.82 |
| Sep 21, 2026 | 6.38 | 6.38 | 6.18 | 6.18 | 6.18 | -3.13% | 1,241 | 0.48 |
| Sep 18, 2026 | 6.46 | 6.60 | 6.28 | 6.38 | 6.38 | -1.24% | 1,132 | 0.43 |
| Sep 17, 2026 | 6.14 | 6.46 | 6.14 | 6.46 | 6.46 | +4.19% | 1,109 | 0.43 |
| Sep 16, 2026 | 6.30 | 6.42 | 6.10 | 6.20 | 6.20 | -0.96% | 5,753 | 2.30 |
| Sep 15, 2026 | 6.40 | 6.44 | 6.26 | 6.26 | 6.26 | -2.19% | 19,080 | 8.61 |
| Sep 14, 2026 | 6.88 | 6.88 | 6.30 | 6.40 | 6.40 | -7.51% | 10,670 | 5.13 |
| Sep 11, 2026 | 6.82 | 6.92 | 6.76 | 6.92 | 6.92 | +1.47% | 823 | 0.40 |
| Sep 10, 2026 | 6.86 | 6.92 | 6.74 | 6.82 | 6.82 | +2.87% | 550 | 0.26 |
| Sep 09, 2026 | 6.98 | 7.00 | 6.80 | 6.88 | 6.63 | -1.70% | 143 | 0.07 |
| Sep 08, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.75 | +0.57% | 3,216 | 1.42 |
| Sep 07, 2026 | 7.00 | 7.00 | 6.88 | 6.96 | 6.71 | +0.87% | 2,726 | 1.22 |
| Sep 04, 2026 | 6.88 | 7.00 | 6.86 | 6.90 | 6.65 | +0.88% | 559 | 0.24 |
| Sep 03, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.59 | -0.87% | 0 | 0.00 |
| Sep 02, 2026 | 6.70 | 6.96 | 6.70 | 6.90 | 6.65 | +0.88% | 291 | 0.12 |
| Sep 01, 2026 | 7.00 | 7.00 | 6.84 | 6.84 | 6.59 | +0.60% | 1,666 | 0.68 |
| Aug 31, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | 6.55 | -2.59% | 1,643 | 0.68 |
| Aug 28, 2026 | 6.80 | 7.00 | 6.80 | 6.98 | 6.73 | -0.28% | 2,350 | 0.98 |
| Aug 27, 2026 | 6.78 | 7.00 | 6.72 | 7.00 | 6.75 | +2.95% | 4,461 | 1.87 |
| Aug 26, 2026 | 6.60 | 6.80 | 6.38 | 6.80 | 6.55 | +0.88% | 5,165 | 2.21 |
| Aug 25, 2026 | 6.70 | 6.74 | 6.64 | 6.74 | 6.50 | -2.32% | 3,647 | 1.57 |
| Aug 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.65 | +1.48% | 11 | 0.00 |
