Bambuser AB (publ) (FRA:5JL0)
Germany · Delayed Price · Currency is EUR 1.228
+0.008 (0.66%)
At close: Jan 26, 2026
Bambuser AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.88% | - |
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -7.00% | - |
| Dec 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 15.71% | - |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.48% | - |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.24% | - |
| Nov 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 5.75% | - |
| Nov 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.45% | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -13.16% | - |
| Nov 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 27.52% | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -27.67% | - |
| Nov 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.96% | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.48% | - |
| Nov 19, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -7.93% | - |
| Nov 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 31.21% | - |
| Nov 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -9.42% | - |