Bambuser AB (publ) (FRA:5JL0)
Germany · Delayed Price · Currency is EUR 2.880
-0.100 (-3.36%)
At close: Apr 23, 2026
FRA:5JL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.36% | - |
| Apr 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | - |
| Apr 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 6.85% | - |
| Apr 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 5.04% | - |
| Apr 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -7.95% | - |
| Apr 16, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.95% | 200 |
| Apr 15, 2026 | 2.08 | 3.08 | 2.08 | 3.08 | 3.08 | 45.28% | 200 |
| Apr 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -6.19% | - |
| Apr 13, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 13.00% | - |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 25.00% | - |
| Apr 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 18.52% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Apr 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -11.03% | - |
| Apr 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -7.05% | - |
| Mar 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -11.36% | - |
| Mar 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.81% | - |
| Mar 27, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| Mar 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 11.35% | - |
| Mar 25, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -7.04% | - |
| Mar 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -11.16% | - |
| Mar 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 7.69% | - |
| Mar 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Mar 19, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -26.53% | 1,000 |
| Mar 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| Mar 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 19.33% | - |
| Mar 16, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 19.60% | - |
| Mar 13, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 11.80% | - |
| Mar 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 12.27% | - |
| Mar 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Mar 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.92% | - |
| Mar 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Mar 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Mar 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 33.06% | - |
| Mar 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Mar 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Feb 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 15.32% | - |
| Feb 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 23, 2026 | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | - | 2 |
| 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% | - |