Bluelake Mineral AB (publ) (FRA:5KG0)
Germany · Delayed Price · Currency is EUR 0.1826
+0.0346 (23.38%)
At close: Jun 26, 2026
FRA:5KG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.15 | 0.19 | 0.15 | 0.18 | 0.18 | 23.38% | 7,578 |
| Jun 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.89% | - |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -20.13% | - |
| Jun 23, 2026 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 20.15% | 7,578 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | - |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.88% | - |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -21.21% | - |
| Jun 17, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 21.77% | 5,086 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.41% | - |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.23% | - |
| Jun 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.13% | - |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.40% | - |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.38% | - |
| Jun 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -19.35% | - |
| Jun 8, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 28.02% | 12,664 |
| Jun 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.62% | - |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.43% | - |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.80% | - |
| Jun 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.78% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.21% | - |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.48% | - |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.08% | - |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.21% | - |
| May 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 16.52% | - |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.15% | - |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.73% | - |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.04% | - |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.00% | - |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.89% | - |
| May 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -13.52% | - |
| May 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.18% | - |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 13, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 28.17% | 98,759 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 20.67% | - |
| May 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.05% | - |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.73% | - |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.47% | - |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.97% | - |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.84% | - |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.37% | - |
| Apr 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.20% | - |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.09% | - |
| Apr 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.37% | - |
| Apr 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.41% | - |
| Apr 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.58% | - |
| Apr 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.44% | - |
| Apr 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.32% | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.34% | - |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.55% | - |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.86% | - |