BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany
· Delayed Price · Currency is EUR 10.40
+0.20 (1.96%)
At close: Dec 5, 2025
FRA:BLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 5.70% | 1 |
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -5.39% | - |
| Dec 1, 2025 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 7.37% | 201 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Nov 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Nov 24, 2025 | 9.50 | 10.50 | 9.50 | 10.50 | 10.50 | 10.53% | 106 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2 |
| Nov 18, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Nov 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 20 |
| Nov 13, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Nov 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Nov 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -7.69% | - |
| Nov 10, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | 1,413 |
| Nov 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Nov 6, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 3.96% | 100 |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Nov 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -9.01% | - |
| Nov 3, 2025 | 10.10 | 11.10 | 10.10 | 11.10 | 11.10 | 11.00% | 50 |
| Oct 31, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 30, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 721 |
| Oct 29, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 3.63% | 487 |
| Oct 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Oct 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Oct 24, 2025 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | 9.38% | 60 |
| Oct 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Oct 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| Oct 20, 2025 | 10.60 | 10.90 | 10.00 | 10.00 | 10.00 | 7.53% | 1,153 |
| Oct 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -7.92% | - |
| Oct 16, 2025 | 9.35 | 10.10 | 9.35 | 10.10 | 10.10 | 6.88% | 100 |
| Oct 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -7.35% | 35 |
| Oct 14, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | -0.97% | 100 |
| Oct 13, 2025 | 9.10 | 10.30 | 9.10 | 10.30 | 10.30 | 0.98% | 100 |
| Oct 10, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | 10.27% | 100 |
| Oct 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -9.31% | - |
| Oct 7, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | - | 10 |
| Oct 6, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | 10.27% | 102 |
| Oct 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 2, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Oct 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 25, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 24, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -9.31% | - |
| Sep 19, 2025 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | 10.27% | 19 |
| Sep 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Sep 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Sep 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.08% | - |
| Sep 11, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | 9.90 | 8.20% | 100 |
| Sep 10, 2025 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 600 |
| Sep 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Sep 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Sep 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Aug 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Aug 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -6.19% | - |
| Aug 22, 2025 | 8.90 | 9.70 | 8.90 | 9.70 | 9.70 | 3.19% | 401 |
| Aug 21, 2025 | 8.90 | 9.50 | 8.90 | 9.40 | 9.40 | -0.53% | 95 |
| Aug 20, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | 1,600 |
| Aug 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Aug 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.58% | - |
| Aug 14, 2025 | 9.30 | 9.85 | 9.30 | 9.85 | 9.85 | 5.91% | 150 |
| Aug 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 12, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 6, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -6.06% | - |
| Aug 4, 2025 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | 0.51% | 850 |
| Aug 1, 2025 | 9.20 | 9.85 | 9.20 | 9.85 | 9.85 | 7.07% | 10 |
| Jul 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Jul 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Jul 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.71% | - |
| Jul 22, 2025 | 9.05 | 9.55 | 9.05 | 9.55 | 9.55 | 4.95% | 150 |
| Jul 21, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 550 |
| Jul 18, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -1.09% | 200 |