Bambuser AB (publ) (FRA:5JL0)
Germany · Delayed Price · Currency is EUR 2.140
+0.220 (11.46%)
At close: Aug 26, 2026
FRA:5JL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.52% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 22.09% | - |
| Aug 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 39 |
| Aug 20, 2026 | 1.50 | 1.68 | 1.50 | 1.68 | 1.68 | 14.29% | 39 |
| Aug 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Aug 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Aug 17, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Aug 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Aug 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| Aug 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 167 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -7.88% | 167 |
| Aug 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | - |
| Aug 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -5.39% | - |
| Aug 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Aug 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 3, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jul 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Jul 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Jul 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Jul 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.31% | - |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | - |
| Jul 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | - |
| Jul 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jul 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -7.58% | - |
| Jul 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 7.03% | - |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | - |
| Jul 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.67% | - |
| Jul 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Jul 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Jul 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Jul 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Jul 3, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 2, 2026 | 2.06 | 2.06 | 1.81 | 1.83 | 1.83 | -5.18% | - |
| Jul 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jun 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.43% | - |
| Jun 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.51% | - |
| Jun 26, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Jun 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.14% | - |
| Jun 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 7.14% | - |
| Jun 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -5.77% | - |
| Jun 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jun 19, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jun 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Jun 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |