Bilibili Inc. (FRA:71BB)
Germany
· Delayed Price · Currency is EUR 22.20
+0.80 (3.74%)
At close: Dec 4, 2025
Bilibili Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 115 |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Dec 1, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Nov 27, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Nov 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Nov 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Nov 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Nov 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Nov 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Nov 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 7, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Nov 6, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -0.83% | 42 |
| Nov 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.47% | - |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Nov 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Oct 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 30, 2025 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Oct 28, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | 3.20% | 60 |
| Oct 27, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Oct 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 23, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -2.42% | 357 |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Oct 21, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 9.57% | - |
| Oct 20, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 3.60% | 357 |
| Oct 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.93% | - |
| Oct 16, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 3.51% | 146 |
| Oct 15, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -6.78% | - |
| Oct 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Oct 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 0.79% | 120 |
| Oct 8, 2025 | 23.80 | 25.20 | 23.80 | 25.20 | 25.20 | 5.00% | 860 |
| Oct 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Oct 6, 2025 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 0.82% | 230 |
| Oct 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Oct 2, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | - | - |
| Oct 1, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Sep 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Sep 29, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 6.19% | 125 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Sep 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | 40 |
| Sep 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Sep 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Sep 18, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| Sep 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Sep 16, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 0.89% | 80 |
| Sep 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Sep 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 10, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 10.88% | - |
| Sep 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Sep 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Sep 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -5.50% | - |
| Sep 4, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 4.71% | 80 |
| Sep 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Sep 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Sep 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Aug 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 4.84% | - |
| Aug 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Aug 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Aug 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -6.54% | - |
| Aug 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Aug 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 13, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 3.55% | 40 |
| Aug 12, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 0.51% | 24 |
| Aug 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Aug 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Aug 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Aug 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Aug 4, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | 19.70 | 2.60% | 5 |
| Aug 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Jul 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Jul 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Jul 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jul 21, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | 50 |