Bufab AB (publ) (FRA:29B0)
Germany · Delayed Price · Currency is EUR 10.86
+0.34 (3.23%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:29B0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.40 | -1.13% | - |
| Apr 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.52 | -7.16% | - |
| Apr 21, 2026 | 10.62 | 11.46 | 10.62 | 11.46 | 11.33 | 6.90% | 1 |
| Apr 20, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.60 | -3.07% | - |
| Apr 17, 2026 | 10.10 | 11.06 | 10.10 | 11.06 | 10.93 | 10.16% | 500 |
| Apr 16, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.92 | -0.99% | - |
| Apr 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.02 | 0.20% | - |
| Apr 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.00 | -0.39% | - |
| Apr 13, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.04 | 4.53% | - |
| Apr 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.61 | 2.32% | - |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | -5.94% | - |
| Apr 8, 2026 | 9.18 | 10.10 | 9.18 | 10.10 | 9.98 | 10.62% | 2,861 |
| Apr 7, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.03 | -1.99% | - |
| Apr 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | 1.58% | - |
| Apr 1, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.06 | 3.67% | - |
| Mar 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | -2.86% | - |
| Mar 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.00 | -2.88% | - |
| Mar 27, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.27 | 0.64% | - |
| Mar 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.21 | 3.27% | - |
| Mar 25, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.92 | 1.29% | - |
| Mar 24, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.80 | 1.54% | - |
| Mar 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.67 | -2.18% | - |
| Mar 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.86 | -6.22% | - |
| Mar 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.45 | -0.10% | - |
| Mar 18, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | 0.95% | - |
| Mar 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.37 | -0.05% | - |
| Mar 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.38 | -2.22% | - |
| Mar 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.59 | -0.82% | - |
| Mar 12, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.67 | -0.61% | - |
| Mar 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | 2.88% | - |
| Mar 10, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.46 | -2.30% | - |
| Mar 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.68 | -0.51% | - |
| Mar 6, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.73 | -1.60% | - |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | 2.35% | - |
| Mar 4, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.66 | -3.36% | - |
| Mar 3, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 9.99 | -3.99% | - |
| Mar 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | -0.28% | - |
| Feb 27, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.44 | 0.28% | - |
| Feb 26, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.41 | -1.22% | - |
| Feb 25, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | 2.40% | - |
| Feb 24, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.29 | -0.76% | - |
| Feb 23, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.37 | 0.29% | - |
| Feb 20, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.34 | 1.55% | - |
| Feb 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | -0.77% | - |
| Feb 18, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.26 | -0.67% | - |
| Feb 17, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.33 | 1.26% | - |
| Feb 16, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.20 | -0.29% | - |
| Feb 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.23 | -3.45% | - |
| Feb 12, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.60 | -2.28% | - |
| Feb 11, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.84 | 1.67% | - |