Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 3.740
-0.045 (-1.19%)
At close: Mar 27, 2026
FRA:3FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.19% | - |
| Mar 26, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.39% | - |
| Mar 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Mar 24, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 0.94% | - |
| Mar 23, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -3.52% | - |
| Mar 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Mar 19, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.39% | - |
| Mar 18, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.99% | - |
| Mar 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.90% | - |
| Mar 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.40% | - |
| Mar 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | - |
| Mar 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| Mar 11, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.80% | - |
| Mar 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.25% | - |
| Mar 9, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | - |
| Mar 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.43% | - |
| Mar 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Mar 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| Mar 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.38% | - |
| Mar 2, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.71% | - |
| Feb 27, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 2.27% | - |
| Feb 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.86% | - |
| Feb 25, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 4.53% | 1,000 |
| Feb 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.53% | - |
| Feb 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1.82% | - |
| Feb 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.39% | - |
| Feb 19, 2026 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | 0.26% | 289 |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.40% | - |
| Feb 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.12% | - |
| Feb 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.13% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.20% | - |
| Feb 12, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 3.73% | - |
| Feb 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.39% | - |
| Feb 10, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Feb 9, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.87% | - |
| Feb 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.35% | - |
| Feb 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -9.14% | - |
| Feb 4, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -5.18% | - |
| Feb 3, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.05% | - |
| Feb 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.93% | - |
| 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% | - |