Bastei Luebbe(GB:0QHC)
€5.44-0.02 (-0.37%)
GB:0QHC
Bastei Luebbe historical prices
€5.44
At close:-0.02 (-0.37%)
Bastei Luebbe (0QHC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -0.37% | 340 | 15.12 |
| Nov 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | +0.74% | 394 | 24.24 |
| Nov 09, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +5.17% | 2 | 0.12 |
| Nov 06, 2026 | 5.74 | 5.74 | 5.42 | 5.42 | 5.42 | -6.87% | 61 | 3.99 |
| Nov 05, 2026 | 5.90 | 5.90 | 5.82 | 5.82 | 5.82 | -2.68% | 21 | 1.41 |
| Nov 04, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | -1.64% | 10 | 0.68 |
| Oct 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.94% | 0 | 0.00 |
| Oct 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | +1.31% | 1 | 0.06 |
| Oct 22, 2026 | 6.14 | 6.20 | 6.12 | 6.12 | 6.12 | -2.55% | 21 | 1.36 |
| Oct 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | +1.62% | 7 | 0.44 |
| Oct 16, 2026 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | +3.00% | 12 | 0.77 |
| Oct 15, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.60% | 19 | 1.24 |
| Oct 14, 2026 | 6.16 | 6.26 | 6.14 | 6.16 | 6.16 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 6.14 | 6.26 | 6.14 | 6.16 | 6.16 | -0.32% | 204 | 16.15 |
| Oct 12, 2026 | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | -2.52% | 2 | 0.16 |
| Oct 09, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | +0.96% | 0 | 0.00 |
| Oct 08, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | -5.14% | 10 | 0.80 |
| Oct 07, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.60% | 1 | 0.08 |
| Oct 06, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | +5.38% | 3 | 0.24 |
| Oct 05, 2026 | 6.36 | 6.48 | 6.30 | 6.32 | 6.32 | -4.53% | 111 | 10.44 |
| Oct 02, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | +4.75% | 1 | 0.09 |
| Sep 30, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -4.53% | 4 | 0.31 |
| Sep 28, 2026 | 6.58 | 6.62 | 6.44 | 6.62 | 6.62 | +1.85% | 17 | 1.31 |
| Sep 25, 2026 | 6.50 | 6.50 | 6.34 | 6.50 | 6.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6.34 | 6.50 | 6.34 | 6.50 | 6.50 | +0.31% | 1 | 0.08 |
| Sep 23, 2026 | 6.48 | 6.66 | 6.20 | 6.48 | 6.48 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 6.46 | 6.66 | 6.20 | 6.48 | 6.48 | +1.57% | 26 | 2.07 |
| Sep 21, 2026 | 6.36 | 6.38 | 6.36 | 6.38 | 6.38 | -0.31% | 2 | 0.16 |
| Sep 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 1 | 0.08 |
| Sep 17, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | +5.10% | 3 | 0.24 |
| Sep 16, 2026 | 6.42 | 6.42 | 6.28 | 6.28 | 6.28 | -0.32% | 17 | 0.82 |
| Sep 15, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 6 | 0.29 |
| Sep 14, 2026 | 6.76 | 6.76 | 6.40 | 6.40 | 6.40 | -5.88% | 27 | 1.34 |
| Sep 11, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -0.87% | 8 | 0.40 |
| Sep 10, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | +2.54% | 10 | 0.50 |
| Sep 09, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.69 | +0.30% | 3 | 0.15 |
| Sep 08, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.67 | +0.29% | 8 | 0.40 |
| Sep 07, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.65 | +0.29% | 3 | 0.15 |
| Sep 04, 2026 | 6.82 | 7.00 | 6.82 | 6.88 | 6.63 | -0.57% | 3 | 0.15 |
| Sep 03, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.67 | -1.14% | 0 | 0.00 |
