Bloober Team SA (BST:6BO)
Germany
· Delayed Price · Currency is EUR 5.97
+0.18 (3.11%)
At close: Dec 4, 2025
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.79 | 6.09 | 5.79 | 5.97 | 5.97 | 3.11% | - |
| Dec 3, 2025 | 5.49 | 5.92 | 5.49 | 5.79 | 5.79 | 5.46% | - |
| Dec 2, 2025 | 5.29 | 5.54 | 5.29 | 5.49 | 5.49 | 3.78% | - |
| Dec 1, 2025 | 5.26 | 5.43 | 5.26 | 5.29 | 5.29 | -1.31% | - |
| Nov 28, 2025 | 5.25 | 5.47 | 5.25 | 5.36 | 5.36 | - | - |
| Nov 27, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | 5.36 | 1.32% | - |
| Nov 26, 2025 | 5.04 | 5.29 | 5.04 | 5.29 | 5.29 | 3.12% | - |
| Nov 25, 2025 | 4.93 | 5.13 | 4.93 | 5.13 | 5.13 | 4.16% | - |
| Nov 24, 2025 | 4.90 | 5.06 | 4.90 | 4.93 | 4.93 | -3.62% | - |
| Nov 21, 2025 | 5.09 | 5.18 | 5.09 | 5.11 | 5.11 | -1.92% | - |
| Nov 20, 2025 | 5.08 | 5.23 | 5.08 | 5.21 | 5.21 | -1.14% | - |
| Nov 19, 2025 | 5.08 | 5.27 | 5.08 | 5.27 | 5.27 | -1.50% | - |
| Nov 18, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -0.56% | - |
| Nov 17, 2025 | 5.29 | 5.39 | 5.29 | 5.38 | 5.38 | 1.70% | - |
| Nov 14, 2025 | 5.33 | 5.41 | 5.29 | 5.29 | 5.29 | -2.76% | - |
| Nov 13, 2025 | 5.35 | 5.50 | 5.35 | 5.44 | 5.44 | 1.68% | - |
| Nov 12, 2025 | 5.38 | 5.52 | 5.35 | 5.35 | 5.35 | -0.74% | - |
| Nov 11, 2025 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 0.19% | - |
| Nov 10, 2025 | 5.34 | 5.53 | 5.34 | 5.38 | 5.38 | -1.10% | - |
| Nov 7, 2025 | 5.41 | 5.48 | 5.41 | 5.44 | 5.44 | 0.74% | - |
| Nov 6, 2025 | 5.36 | 5.51 | 5.36 | 5.40 | 5.40 | 0.56% | - |
| Nov 5, 2025 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | -2.54% | - |
| Nov 4, 2025 | 5.41 | 5.51 | 5.41 | 5.51 | 5.51 | -0.18% | - |
| Nov 3, 2025 | 5.41 | 5.52 | 5.41 | 5.52 | 5.52 | 2.03% | - |
| Oct 31, 2025 | 5.40 | 5.55 | 5.40 | 5.41 | 5.41 | -2.17% | - |
| Oct 30, 2025 | 5.37 | 5.53 | 5.37 | 5.53 | 5.53 | 0.55% | - |
| Oct 29, 2025 | 5.43 | 5.61 | 5.43 | 5.50 | 5.50 | -0.36% | - |
| Oct 28, 2025 | 5.40 | 5.58 | 5.40 | 5.52 | 5.52 | 0.55% | - |
| Oct 27, 2025 | 5.39 | 5.56 | 5.39 | 5.49 | 5.49 | 1.86% | - |
| Oct 24, 2025 | 5.44 | 5.65 | 5.39 | 5.39 | 5.39 | -3.06% | - |
| Oct 23, 2025 | 5.47 | 5.62 | 5.47 | 5.56 | 5.56 | -0.18% | - |
| Oct 22, 2025 | 5.37 | 5.57 | 5.37 | 5.57 | 5.57 | 1.46% | - |
| Oct 21, 2025 | 5.34 | 5.54 | 5.34 | 5.49 | 5.49 | 0.92% | - |
| Oct 20, 2025 | 5.38 | 5.47 | 5.38 | 5.44 | 5.44 | 0.93% | - |
| Oct 17, 2025 | 5.36 | 5.50 | 5.36 | 5.39 | 5.39 | -1.28% | - |
| Oct 16, 2025 | 5.37 | 5.48 | 5.37 | 5.46 | 5.46 | 0.18% | - |
| Oct 15, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | - |
| Oct 14, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -3.11% | - |
| Oct 13, 2025 | 5.50 | 5.63 | 5.47 | 5.47 | 5.47 | -3.01% | - |
| Oct 10, 2025 | 5.44 | 5.64 | 5.44 | 5.64 | 5.64 | 0.89% | - |
| Oct 9, 2025 | 5.35 | 5.60 | 5.35 | 5.59 | 5.59 | 2.57% | - |
| Oct 8, 2025 | 5.24 | 5.50 | 5.24 | 5.45 | 5.45 | 1.49% | - |
| Oct 7, 2025 | 5.27 | 5.42 | 5.27 | 5.37 | 5.37 | 0.19% | - |
| Oct 6, 2025 | 5.43 | 5.46 | 5.35 | 5.36 | 5.36 | -1.29% | - |
| Oct 3, 2025 | 5.40 | 5.52 | 5.40 | 5.43 | 5.43 | 0.56% | - |
| Oct 2, 2025 | 5.46 | 5.59 | 5.40 | 5.40 | 5.40 | -1.28% | - |
| Oct 1, 2025 | 5.21 | 5.60 | 5.21 | 5.47 | 5.47 | 2.63% | - |
| Sep 30, 2025 | 5.19 | 5.40 | 5.19 | 5.33 | 5.33 | 1.72% | - |
| Sep 29, 2025 | 5.16 | 5.28 | 5.16 | 5.24 | 5.24 | - | - |
| Sep 26, 2025 | 5.09 | 5.24 | 5.09 | 5.24 | 5.24 | -0.95% | - |
| Sep 25, 2025 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | -0.38% | - |
| Sep 24, 2025 | 5.19 | 5.38 | 5.19 | 5.31 | 5.31 | -0.38% | - |
| Sep 23, 2025 | 5.27 | 5.40 | 5.27 | 5.33 | 5.33 | -1.30% | - |
| Sep 22, 2025 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 1.89% | - |
| Sep 19, 2025 | 5.14 | 5.30 | 5.14 | 5.30 | 5.30 | 1.34% | - |
| Sep 18, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | -1.13% | - |
| Sep 17, 2025 | 5.18 | 5.29 | 5.18 | 5.29 | 5.29 | 0.57% | - |
| Sep 16, 2025 | 5.15 | 5.26 | 5.15 | 5.26 | 5.26 | 2.14% | - |
| Sep 15, 2025 | 5.33 | 5.49 | 5.15 | 5.15 | 5.15 | -5.68% | - |
| Sep 12, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | -1.44% | - |
| Sep 11, 2025 | 5.18 | 5.55 | 5.18 | 5.54 | 5.54 | 3.75% | - |
| Sep 10, 2025 | 5.33 | 5.41 | 5.31 | 5.34 | 5.34 | 2.50% | - |
| Sep 9, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -6.96% | - |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 5, 2025 | 5.81 | 5.81 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Sep 3, 2025 | 5.79 | 5.79 | 5.60 | 5.60 | 5.60 | -3.28% | - |
| Sep 2, 2025 | 5.75 | 5.91 | 5.75 | 5.79 | 5.79 | 0.70% | - |
| Sep 1, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | - |
| Aug 29, 2025 | 5.71 | 5.81 | 5.65 | 5.65 | 5.65 | -1.05% | - |
| Aug 28, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.78% | - |
| Aug 27, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.28% | - |
| Aug 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -18.31% | - |
| Aug 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 17.74% | 100 |
| Aug 22, 2025 | 6.19 | 6.29 | 6.03 | 6.03 | 6.03 | -4.74% | - |
| Aug 21, 2025 | 6.14 | 6.33 | 6.14 | 6.33 | 6.33 | 2.93% | - |
| Aug 20, 2025 | 5.99 | 6.15 | 5.99 | 6.15 | 6.15 | 2.50% | - |
| Aug 19, 2025 | 6.14 | 6.39 | 6.00 | 6.00 | 6.00 | -2.12% | - |
| Aug 18, 2025 | 6.07 | 6.31 | 6.07 | 6.13 | 6.13 | 0.99% | - |
| Aug 15, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.30% | - |
| Aug 14, 2025 | 6.04 | 6.21 | 6.04 | 6.15 | 6.15 | -0.49% | - |
| Aug 13, 2025 | 6.11 | 6.28 | 6.11 | 6.18 | 6.18 | -1.75% | - |
| Aug 12, 2025 | 6.27 | 6.37 | 6.27 | 6.29 | 6.29 | -1.56% | - |
| Aug 11, 2025 | 6.41 | 6.55 | 6.39 | 6.39 | 6.39 | -0.16% | - |
| Aug 8, 2025 | 6.43 | 6.56 | 6.40 | 6.40 | 6.40 | -2.74% | - |
| Aug 7, 2025 | 6.40 | 6.58 | 6.40 | 6.58 | 6.58 | 2.81% | - |
| Aug 6, 2025 | 6.19 | 6.40 | 6.19 | 6.40 | 6.40 | 3.39% | - |
| Aug 5, 2025 | 6.30 | 6.39 | 6.19 | 6.19 | 6.19 | -1.75% | - |
| Aug 4, 2025 | 6.48 | 6.51 | 6.30 | 6.30 | 6.30 | -7.62% | - |
| Aug 1, 2025 | 6.53 | 6.82 | 6.53 | 6.82 | 6.82 | 6.73% | - |
| Jul 31, 2025 | 6.20 | 6.39 | 6.20 | 6.39 | 6.39 | -0.93% | - |
| Jul 30, 2025 | 6.21 | 6.45 | 6.21 | 6.45 | 6.45 | -0.77% | - |
| Jul 29, 2025 | 6.74 | 6.85 | 6.50 | 6.50 | 6.50 | -5.52% | - |
| Jul 28, 2025 | 6.82 | 6.94 | 6.82 | 6.88 | 6.88 | 1.03% | - |
| Jul 25, 2025 | 6.78 | 7.02 | 6.78 | 6.81 | 6.81 | -1.73% | - |
| Jul 24, 2025 | 6.81 | 6.97 | 6.81 | 6.93 | 6.93 | 1.76% | - |
| Jul 23, 2025 | 6.67 | 6.99 | 6.67 | 6.81 | 6.81 | 2.10% | - |
| Jul 22, 2025 | 6.85 | 6.93 | 6.67 | 6.67 | 6.67 | -2.63% | - |
| Jul 21, 2025 | 6.93 | 7.09 | 6.85 | 6.85 | 6.85 | -4.06% | - |
| Jul 18, 2025 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | -0.14% | - |