Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 4.970
+0.020 (0.40%)
At close: Sep 9, 2025
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | - | 0.40% | 13 |
| Sep 8, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | - | 0.20% | 13 |
| Sep 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | 0.71% | 13 |
| Sep 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | -0.71% | - |
| Sep 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | -0.70% | 13 |
| Sep 2, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | - | 0.30% | 13 |
| Sep 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -0.80% | 13 |
| Aug 29, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | - | 0.30% | 13 |
| Aug 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | -0.50% | 13 |
| Aug 27, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | - | -0.20% | 13 |
| Aug 26, 2025 | 5.06 | 5.06 | 5.02 | 5.02 | - | -0.79% | - |
| Aug 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | - | -0.20% | - |
| Aug 22, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | - | -0.59% | 13 |
| Aug 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | - | 13 |
| Aug 20, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | - | 1.39% | 13 |
| Aug 19, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | - | - | 13 |
| Aug 18, 2025 | 4.98 | 5.03 | 4.98 | 5.03 | - | 0.20% | 13 |
| Aug 15, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | - | - | 13 |
| Aug 14, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | - | -3.09% | - |
| Aug 13, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | - | 0.58% | 13 |
| Aug 12, 2025 | 5.12 | 5.15 | 5.12 | 5.15 | - | 0.78% | 13 |
| Aug 11, 2025 | 5.18 | 5.18 | 5.11 | 5.11 | - | -1.35% | 13 |
| Aug 8, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | - | 0.19% | 13 |
| Aug 7, 2025 | 5.09 | 5.17 | 5.09 | 5.17 | - | 0.78% | 13 |
| Aug 6, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | - | -0.19% | - |
| Aug 5, 2025 | 5.13 | 5.14 | 5.13 | 5.14 | - | -0.77% | - |
| Aug 4, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | - | 0.19% | - |
| Aug 1, 2025 | 5.22 | 5.22 | 5.17 | 5.17 | - | -2.08% | - |
| Jul 31, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | - | -1.31% | - |
| Jul 30, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | - | -0.56% | - |
| Jul 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | -0.19% | - |
| Jul 28, 2025 | 5.47 | 5.47 | 5.39 | 5.39 | - | 0.94% | - |
| Jul 25, 2025 | 5.37 | 5.37 | 5.34 | 5.34 | - | -0.56% | - |
| Jul 24, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | - | 3.87% | - |
| Jul 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | - | 0.78% | - |
| Jul 22, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | - | - | - |
| Jul 21, 2025 | 5.07 | 5.13 | 5.07 | 5.13 | - | 0.59% | - |
| Jul 18, 2025 | 5.13 | 5.13 | 5.10 | 5.10 | - | 0.99% | - |
| Jul 17, 2025 | 5.19 | 5.19 | 5.05 | 5.05 | - | -2.13% | - |
| Jul 16, 2025 | 5.17 | 5.17 | 5.16 | 5.16 | - | -0.77% | - |
| Jul 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | - | - |
| Jul 14, 2025 | 5.19 | 5.21 | 5.19 | 5.20 | - | -2.62% | - |
| Jul 11, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | - | 1.91% | - |
| Jul 10, 2025 | 5.72 | 5.72 | 5.24 | 5.24 | - | -6.60% | - |
| Jul 9, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | 0.72% | - |
| Jul 8, 2025 | 5.55 | 5.57 | 5.55 | 5.57 | - | 4.50% | - |
| Jul 7, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | - | 0.19% | - |
| Jul 4, 2025 | 5.33 | 5.33 | 5.32 | 5.32 | - | -1.12% | - |
| Jul 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | - | 1.13% | - |
| Jul 2, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | - | -2.03% | - |