Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 3.855
-0.015 (-0.39%)
Last updated: Feb 20, 2026, 8:00 PM CET
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |