Bulten AB (publ) (FRA:3FB)
Germany · Delayed Price · Currency is EUR 5.44
+0.08 (1.49%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:3FB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 5.59 | 5.59 | 5.44 | 5.44 | 5.44 | -2.68% | - |
| Aug 13, 2026 | 5.63 | 5.63 | 5.59 | 5.59 | 5.59 | 1.08% | - |
| Aug 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.55% | - |
| Aug 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Aug 10, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.09% | - |
| Aug 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | - |
| Aug 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.91% | - |
| Aug 5, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.39% | - |
| Aug 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | - |
| Aug 3, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 20 |
| Jul 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.20% | - |
| Jul 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.41% | - |
| Jul 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 3.65% | - |
| Jul 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.92% | - |
| Jul 27, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.88% | - |
| Jul 24, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.48% | - |
| Jul 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.32% | - |
| Jul 22, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jul 21, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.11% | - |
| Jul 20, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.43% | - |
| Jul 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.40% | - |
| Jul 16, 2026 | 4.57 | 4.80 | 4.57 | 4.80 | 4.80 | 3.00% | 1,000 |
| Jul 15, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.64% | - |
| Jul 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.63% | - |
| Jul 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 12.56% | - |
| Jul 10, 2026 | 4.02 | 4.10 | 4.02 | 4.10 | 4.10 | 3.27% | 630 |
| Jul 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.00% | - |
| Jul 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.60% | - |
| Jul 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.37% | - |
| Jul 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.37% | - |
| Jul 3, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.12% | - |
| Jul 2, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.17% | - |
| Jul 1, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.16% | - |
| Jun 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.51% | - |
| Jun 29, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -2.70% | - |
| 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% | - |