Bambuser AB (publ) (FRA:5JL0)
Germany · Delayed Price · Currency is EUR 1.620
+0.040 (2.53%)
At close: Oct 26, 2026
FRA:5JL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Oct 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Oct 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 600 |
| Oct 20, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -8.74% | 593 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Oct 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | - |
| Oct 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Oct 14, 2026 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 513 |
| Oct 13, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | - |
| Oct 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Oct 9, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | 10.71% | - |
| Oct 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Oct 6, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Oct 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 2, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 1, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 5.56% | 50 |
| Sep 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Sep 28, 2026 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -9.94% | - |
| Sep 25, 2026 | 1.71 | 1.81 | 1.71 | 1.81 | 1.81 | 5.23% | - |
| Sep 24, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | 0.58% | 56 |
| Sep 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 22, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | 8.23% | - |
| Sep 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -8.14% | - |
| Sep 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Sep 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Sep 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Sep 14, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Sep 11, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Sep 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 9, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -11.39% | - |
| Sep 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 10.38% | - |
| Sep 7, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Sep 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.21% | - |
| Sep 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Sep 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Aug 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -7.43% | - |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Aug 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Aug 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 11.46% | - |
| 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% | - |
| 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% | - |