Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 4.585
+0.315 (7.38%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:3FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | - | -2.84% | - |
| Apr 22, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.90% | - |
| Apr 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.59% | - |
| Apr 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | - |
| Apr 17, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.02% | - |
| Apr 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Apr 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.48% | - |
| Apr 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Apr 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.15% | - |
| Apr 10, 2026 | 4.16 | 4.29 | 4.16 | 4.29 | 4.29 | 3.37% | 30 |
| Apr 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.12% | - |
| Apr 8, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 6.42% | - |
| Apr 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Apr 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.76% | - |
| Apr 1, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| Mar 31, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.73% | - |
| Mar 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| 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% | - |