Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 4.500
+0.120 (2.74%)
Last updated: Dec 1, 2025, 8:51 AM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.11% | - |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.24% | - |
| Nov 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.83% | - |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.57% | - |
| Nov 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.62% | - |
| Nov 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.71% | - |
| Nov 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.74% | - |
| Nov 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.92% | - |
| Nov 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Nov 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Oct 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.57% | - |
| Oct 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Oct 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.45% | - |
| Oct 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.59% | - |
| Oct 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.56% | - |
| Oct 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | - |
| Oct 22, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -10.61% | 35 |
| Oct 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.10% | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Oct 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.12% | - |
| Oct 16, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.72% | - |
| Oct 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Oct 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Oct 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Oct 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | - |
| Oct 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.71% | - |
| Oct 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.31% | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.88% | - |
| Oct 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.70% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.71% | - |
| Oct 1, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | - |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Sep 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.62% | - |
| Sep 26, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.13% | - |
| Sep 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.10% | - |
| Sep 24, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Sep 23, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.62% | - |