Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 6.96
+0.15 (2.20%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:3FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 2.20% | 20 |
| Oct 22, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 5.91% | - |
| Oct 21, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.71% | - |
| Oct 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% | - |
| Oct 19, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.81% | - |
| Oct 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.82% | - |
| Oct 15, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.87% | - |
| Oct 14, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.51% | - |
| Oct 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -2.64% | - |
| Oct 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.79% | - |
| Oct 9, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 3.53% | - |
| Oct 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 7, 2026 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 1.17% | - |
| Oct 6, 2026 | 6.15 | 6.15 | 5.98 | 5.98 | 5.98 | -1.48% | - |
| Oct 5, 2026 | 6.02 | 6.07 | 6.02 | 6.07 | 6.07 | 2.02% | - |
| Oct 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.76% | - |
| Oct 1, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.76% | - |
| Sep 30, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | - |
| Sep 29, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | - |
| Sep 28, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.71% | - |
| Sep 25, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.88% | - |
| Sep 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.90% | - |
| Sep 23, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 2.30% | - |
| Sep 22, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.87% | - |
| Sep 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.00% | - |
| Sep 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% | - |
| Sep 17, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.68% | - |
| Sep 16, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.54% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Sep 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.68% | - |
| Sep 11, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.83% | - |
| Sep 10, 2026 | 6.20 | 6.20 | 6.02 | 6.02 | 6.02 | -1.79% | - |
| Sep 9, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% | - |
| Sep 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.07% | - |
| Sep 7, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.32% | - |
| Sep 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.64% | - |
| Sep 3, 2026 | 5.88 | 6.26 | 5.88 | 6.26 | 6.26 | 7.38% | - |
| Sep 2, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% | - |
| Sep 1, 2026 | 5.78 | 5.82 | 5.78 | 5.82 | 5.82 | 3.01% | - |
| Aug 31, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.17% | - |
| Aug 28, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 1.65% | - |
| Aug 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.49% | - |
| Aug 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | - |
| Aug 25, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Aug 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.56% | - |
| Aug 20, 2026 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Aug 19, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.56% | - |
| Aug 18, 2026 | 5.42 | 5.42 | 5.39 | 5.39 | 5.39 | -1.64% | - |
| Aug 17, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.74% | - |