Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 4.775
-0.065 (-1.34%)
At close: Jan 30, 2026
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.34% | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.33% | - |
| Jan 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 17 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.70% | - |
| Jan 26, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.53% | - |
| Jan 23, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | - |
| Jan 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.65% | - |
| Jan 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 4.31% | - |
| Jan 20, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.88% | - |
| Jan 19, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.87% | - |
| Jan 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jan 15, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | - |
| Jan 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | - |
| Jan 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.38% | - |
| Jan 12, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Jan 9, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.42% | - |
| Jan 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | - |
| Jan 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | - |
| Jan 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.25% | - |
| Jan 5, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.23% | - |
| Jan 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Dec 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.19% | - |
| Dec 29, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Dec 23, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2.09% | - |
| Dec 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.44% | - |
| Dec 19, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| Dec 18, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.76% | - |
| Dec 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.49% | - |
| Dec 16, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Dec 15, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.64% | - |
| Dec 12, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.98% | - |
| Dec 11, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.66% | - |
| Dec 10, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.22% | - |
| Dec 9, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.40% | - |
| Dec 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.76% | - |
| Dec 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.77% | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.33% | - |
| Dec 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.33% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.04% | - |
| Nov 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.37% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.62% | - |
| Nov 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.93% | - |
| Nov 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.16% | - |
| Nov 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.57% | - |
| Nov 19, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Nov 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.30% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.00% | - |