Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 3.895
-0.015 (-0.38%)
At close: Jun 26, 2026
FRA:3FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.38% | - |
| Jun 25, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | - |
| Jun 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.28% | - |
| Jun 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Jun 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Jun 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.10% | - |
| Jun 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.53% | - |
| Jun 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.36% | - |
| Jun 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.81% | - |
| Jun 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 3.31% | - |
| Jun 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | - |
| Jun 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.59% | - |
| Jun 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% | - |
| Jun 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Jun 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.48% | - |
| Jun 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.60% | - |
| Jun 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Jun 3, 2026 | 4.46 | 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% | - |