Bloober Team SA (BST:6BO)
Germany
· Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
At close: Mar 6, 2026
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.45 | 5.54 | 5.35 | 5.45 | 5.45 | -0.37% | - |
| Mar 4, 2026 | 5.41 | 5.55 | 5.40 | 5.47 | 5.47 | -3.01% | - |
| Mar 3, 2026 | 5.37 | 5.64 | 5.28 | 5.64 | 5.64 | 4.64% | 333 |
| Mar 2, 2026 | 5.15 | 5.57 | 5.13 | 5.39 | 5.39 | 4.05% | - |
| Feb 27, 2026 | 5.16 | 5.28 | 5.16 | 5.18 | 5.18 | 0.39% | - |
| Feb 26, 2026 | 5.18 | 5.28 | 5.13 | 5.16 | 5.16 | -0.58% | - |
| Feb 25, 2026 | 5.13 | 5.30 | 5.13 | 5.19 | 5.19 | 1.17% | - |
| Feb 24, 2026 | 5.22 | 5.32 | 5.13 | 5.13 | 5.13 | -1.72% | - |
| Feb 23, 2026 | 5.30 | 5.32 | 5.22 | 5.22 | 5.22 | -7.94% | - |
| Feb 20, 2026 | 5.31 | 5.67 | 5.31 | 5.67 | 5.67 | 6.98% | 40 |
| Feb 19, 2026 | 5.24 | 5.35 | 5.24 | 5.30 | 5.30 | 1.15% | - |
| Feb 18, 2026 | 5.26 | 5.35 | 5.23 | 5.24 | 5.24 | -0.38% | - |
| Feb 17, 2026 | 5.34 | 5.39 | 5.26 | 5.26 | 5.26 | -1.68% | - |
| Feb 16, 2026 | 5.43 | 5.48 | 5.34 | 5.35 | 5.35 | -1.47% | - |
| Feb 13, 2026 | 5.48 | 5.57 | 5.43 | 5.43 | 5.43 | -0.91% | - |
| Feb 12, 2026 | 5.51 | 5.60 | 5.48 | 5.48 | 5.48 | -0.18% | - |
| Feb 11, 2026 | 5.48 | 5.55 | 5.48 | 5.49 | 5.49 | 0.37% | - |
| Feb 10, 2026 | 5.54 | 5.61 | 5.47 | 5.47 | 5.47 | -1.26% | - |
| Feb 9, 2026 | 5.57 | 5.70 | 5.54 | 5.54 | 5.54 | -0.54% | - |
| Feb 6, 2026 | 5.41 | 5.67 | 5.40 | 5.57 | 5.57 | 3.15% | - |
| Feb 5, 2026 | 5.60 | 5.68 | 5.40 | 5.40 | 5.40 | -3.57% | 286 |
| Feb 4, 2026 | 5.67 | 5.69 | 5.59 | 5.60 | 5.60 | -8.20% | - |
| Feb 3, 2026 | 5.64 | 6.10 | 5.64 | 6.10 | 6.10 | 7.39% | 374 |
| Feb 2, 2026 | 5.63 | 5.76 | 5.58 | 5.68 | 5.68 | 0.53% | - |
| Jan 30, 2026 | 5.72 | 5.82 | 5.56 | 5.65 | 5.65 | -1.40% | - |
| Jan 29, 2026 | 5.68 | 5.82 | 5.60 | 5.73 | 5.73 | 0.88% | - |
| Jan 28, 2026 | 5.67 | 5.85 | 5.57 | 5.68 | 5.68 | 0.35% | - |
| Jan 27, 2026 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -0.88% | - |
| Jan 26, 2026 | 5.66 | 5.83 | 5.63 | 5.71 | 5.71 | 0.71% | - |
| Jan 23, 2026 | 5.67 | 5.77 | 5.66 | 5.67 | 5.67 | 0.18% | - |
| Jan 22, 2026 | 5.62 | 5.77 | 5.62 | 5.66 | 5.66 | 0.71% | - |
| Jan 21, 2026 | 5.63 | 5.72 | 5.61 | 5.62 | 5.62 | - | - |
| Jan 20, 2026 | 5.63 | 5.75 | 5.60 | 5.62 | 5.62 | -0.53% | - |
| Jan 19, 2026 | 5.71 | 5.71 | 5.58 | 5.65 | 5.65 | 0.36% | - |
| Jan 16, 2026 | 5.60 | 5.76 | 5.60 | 5.63 | 5.63 | 0.54% | - |
| Jan 15, 2026 | 5.62 | 5.81 | 5.51 | 5.60 | 5.60 | -0.36% | - |
| Jan 14, 2026 | 5.73 | 5.73 | 5.61 | 5.62 | 5.62 | -7.87% | - |
| Jan 13, 2026 | 5.75 | 6.10 | 5.73 | 6.10 | 6.10 | 6.09% | 9 |
| Jan 12, 2026 | 5.69 | 5.92 | 5.63 | 5.75 | 5.75 | 0.17% | - |
| Jan 9, 2026 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -6.21% | - |
| Jan 8, 2026 | 5.78 | 6.12 | 5.73 | 6.12 | 6.12 | 5.70% | 94 |
| Jan 7, 2026 | 5.48 | 5.89 | 5.48 | 5.79 | 5.79 | 5.66% | - |
| Jan 6, 2026 | 5.69 | 5.69 | 5.47 | 5.48 | 5.48 | -3.52% | - |
| Jan 5, 2026 | 5.74 | 5.80 | 5.67 | 5.68 | 5.68 | 0.89% | - |
| Jan 2, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 7.24% | - |
| Dec 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.60% | - |
| Dec 29, 2025 | 5.20 | 5.39 | 5.20 | 5.39 | 5.39 | 8.89% | - |
| Dec 23, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.39% | - |
| Dec 22, 2025 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | -0.40% | - |
| Dec 19, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Dec 18, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% | - |
| Dec 17, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | -1.94% | - |
| Dec 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.46% | - |
| Dec 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Dec 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.55% | - |
| Dec 11, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -2.17% | - |
| Dec 10, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Dec 9, 2025 | 5.74 | 5.84 | 5.53 | 5.53 | 5.53 | -6.43% | - |
| Dec 8, 2025 | 5.84 | 5.95 | 5.84 | 5.91 | 5.91 | 1.20% | - |
| Dec 5, 2025 | 5.90 | 6.09 | 5.84 | 5.84 | 5.84 | -2.18% | - |
| 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% | - |