Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 4.460
-0.020 (-0.45%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:3FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | - | -0.45% | - |
| Jun 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.43% | - |
| Jun 1, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -2.78% | - |
| May 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| May 28, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.11% | - |
| May 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.22% | - |
| May 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.64% | - |
| May 25, 2026 | 4.57 | 4.68 | 4.57 | 4.68 | 4.68 | 6.24% | - |
| May 22, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.26% | - |
| May 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.95% | - |
| May 20, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| May 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.61% | - |
| May 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| May 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.30% | - |
| May 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.42% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| May 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | - |
| May 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.04% | - |
| May 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.48% | - |
| May 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.57% | - |
| May 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| May 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.62% | - |
| May 4, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.65% | - |
| Apr 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.96% | - |
| Apr 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.34% | - |
| Apr 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.03% | - |
| Apr 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 7.38% | - |
| Apr 23, 2026 | 4.27 | 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% | - |