BREMER LAGERHAUS-GESELLSCHAFT -Aktiengesellschaft von 1877- (FRA:BLH)
Germany
· Delayed Price · Currency is EUR 11.00
+0.80 (7.84%)
Last updated: Apr 29, 2026, 9:05 AM CET
FRA:BLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -2.86% | 875 |
| Apr 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Apr 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Apr 17, 2026 | 10.40 | 11.40 | 10.40 | 11.40 | 11.40 | 9.62% | 200 |
| Apr 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -7.96% | - |
| Apr 14, 2026 | 10.00 | 11.30 | 10.00 | 11.30 | 11.30 | 13.00% | 721 |
| Apr 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Apr 10, 2026 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | 1.94% | 20 |
| Apr 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Apr 8, 2026 | 10.60 | 11.50 | 10.60 | 10.60 | 10.60 | -7.83% | 290 |
| Apr 7, 2026 | 10.60 | 11.50 | 10.60 | 11.50 | 11.50 | 7.48% | 75 |
| Apr 2, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 5.94% | 10 |
| Apr 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Mar 31, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 100 |
| Mar 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Mar 26, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 500 |
| Mar 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 110 |
| Mar 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 19, 2026 | 10.60 | 11.00 | 10.40 | 10.40 | 10.40 | -11.11% | 250 |
| Mar 18, 2026 | 10.70 | 11.70 | 10.70 | 11.70 | 11.70 | 9.35% | 300 |
| Mar 17, 2026 | 9.90 | 11.30 | 9.90 | 10.70 | 10.70 | 7.00% | 385 |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| Mar 10, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 11.11% | 1 |
| Mar 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | - |
| Mar 4, 2026 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 4.76% | 30 |
| Mar 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 100 |
| Mar 2, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -3.67% | 1 |
| Feb 27, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 7.92% | 248 |
| Feb 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Feb 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Feb 23, 2026 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | -1.82% | 100 |
| Feb 20, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 7.84% | 20 |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Feb 18, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 460 |
| Feb 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Feb 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Feb 13, 2026 | 9.90 | 10.40 | 9.90 | 9.95 | 9.95 | 3.65% | 253 |
| Feb 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Feb 11, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Feb 10, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | - |
| Feb 9, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Feb 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Feb 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -6.00% | - |
| Feb 2, 2026 | 11.00 | 11.00 | 9.60 | 10.00 | 10.00 | 4.17% | 806 |
| Jan 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -9.43% | - |
| Jan 28, 2026 | 9.60 | 10.60 | 9.60 | 10.60 | 10.60 | 1.92% | 100 |
| Jan 27, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 1.96% | 5 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 500 |
| Jan 23, 2026 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | - | 100 |
| Jan 22, 2026 | 9.40 | 10.20 | 9.40 | 10.20 | 10.20 | 0.99% | 185 |
| Jan 21, 2026 | 9.80 | 10.10 | 9.70 | 10.10 | 10.10 | 5.21% | 433 |
| Jan 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jan 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jan 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Jan 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -11.11% | 500 |
| Jan 13, 2026 | 9.50 | 11.50 | 9.50 | 10.80 | 10.80 | 14.89% | 300 |
| Jan 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jan 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jan 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jan 7, 2026 | 9.50 | 10.50 | 9.50 | 9.50 | 9.50 | 1.06% | 145 |
| Jan 6, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jan 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jan 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -9.13% | - |
| Dec 22, 2025 | 9.45 | 10.40 | 9.45 | 10.40 | 10.40 | 10.05% | 4 |
| Dec 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -7.35% | - |
| Dec 17, 2025 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | - | 100 |
| Dec 16, 2025 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | -1.92% | 250 |
| Dec 15, 2025 | 9.45 | 10.40 | 9.45 | 10.40 | 10.40 | 10.05% | 9 |
| Dec 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Dec 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Dec 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 8, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -7.69% | - |
| Dec 5, 2025 | 9.50 | 10.40 | 9.50 | 10.40 | 10.40 | 1.96% | 200 |
| 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 |