Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 4.800
+0.140 (3.00%)
Last updated: Oct 20, 2025, 8:10 AM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | - | 0.23% | - |
| Oct 22, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | - | -10.61% | 35 |
| Oct 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | 0.10% | 13 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3.00% | 13 |
| Oct 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -3.12% | 13 |
| Oct 16, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | -0.72% | - |
| Oct 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | 0.21% | - |
| Oct 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.62% | 13 |
| Oct 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | -0.41% | - |
| Oct 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | -1.21% | 13 |
| Oct 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | 0.71% | - |
| Oct 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | - | 0.31% | 13 |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -2.88% | 13 |
| Oct 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | 3.70% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -1.22% | 13 |
| Oct 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 2.71% | - |
| Oct 1, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | - | -0.10% | 13 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -0.83% | - |
| Sep 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.62% | - |
| Sep 26, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | -1.13% | 13 |
| Sep 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.10% | - |
| Sep 24, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | - | 0.41% | - |
| Sep 23, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | - | -0.62% | 13 |
| Sep 22, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | - | -0.61% | - |
| Sep 19, 2025 | 4.79 | 4.91 | 4.79 | 4.91 | - | 1.55% | 13 |
| Sep 18, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | - | 0.42% | 13 |
| Sep 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | - | -0.82% | 13 |
| Sep 16, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | - | -0.31% | 13 |
| Sep 15, 2025 | 4.95 | 4.95 | 4.87 | 4.87 | - | -2.41% | - |
| Sep 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | -0.10% | 13 |
| Sep 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | - | 13 |
| Sep 10, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | - | 0.40% | 13 |
| Sep 9, 2025 | 4.97 | 5.00 | 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 |