Bambuser AB (publ) (FRA:5JL0)
Germany · Delayed Price · Currency is EUR 1.110
-0.160 (-12.60%)
At close: Feb 20, 2026
Bambuser AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -12.60% | - |
| Feb 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 14.41% | - |
| Feb 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Feb 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Feb 16, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -2.63% | 333 |
| Feb 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -11.63% | - |
| Feb 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.32% | - |
| Feb 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Feb 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | - |
| Feb 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.46% | - |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -10.34% | - |
| Feb 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Feb 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.46% | - |
| Feb 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 12.09% | - |
| Jan 30, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 4.30% | 4,059 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35% | - |
| Jan 28, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 6.40% | 2,000 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.79% | - |
| Jan 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.66% | 38 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | 40 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.49% | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.96% | - |
| Jan 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 6.79% | 666 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 10.14% | - |
| Jan 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -10.94% | - |
| Jan 13, 2026 | 1.16 | 1.26 | 1.15 | 1.26 | 1.26 | 6.95% | 54 |
| Jan 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.50% | - |
| Jan 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.76% | - |
| Jan 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -7.09% | - |
| Jan 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Jan 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Jan 5, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 7.63% | - |
| Jan 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.14% | - |
| Dec 30, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.41% | - |
| Dec 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.40% | - |
| Dec 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.10% | - |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 69.08% | - |
| Dec 19, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.84% | - |
| Dec 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -24.39% | - |
| Dec 17, 2025 | 0.65 | 0.86 | 0.65 | 0.86 | 0.86 | 35.38% | 10 |
| Dec 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 15, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -2.75% | 25 |
| Dec 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 11.22% | - |
| Dec 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 5.95% | - |
| Dec 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -7.50% | - |
| Dec 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.66% | - |
| Dec 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.36% | - |