Bluelake Mineral AB (publ) (FRA:5KG0)
Germany · Delayed Price · Currency is EUR 0.0694
-0.0089 (-11.37%)
At close: Oct 26, 2026
FRA:5KG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.37% | - |
| Oct 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.24% | - |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.46% | - |
| Oct 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | - |
| Oct 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.28% | - |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.57% | - |
| Oct 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.93% | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.14% | - |
| Oct 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.87% | - |
| Oct 13, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -19.80% | - |
| Oct 12, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 44.66% | 1,500 |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.25% | - |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 7, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.12% | - |
| Oct 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.65% | - |
| Oct 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.12% | - |
| Oct 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | - |
| Oct 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -29.79% | - |
| Sep 30, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -1.36% | 4,693 |
| Sep 29, 2026 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | 47.44% | 142 |
| Sep 28, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.15% | - |
| Sep 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.59% | - |
| Sep 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -19.26% | - |
| Sep 23, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 25.33% | - |
| Sep 22, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.19% | - |
| Sep 21, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.33% | - |
| Sep 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.92% | - |
| Sep 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.64% | - |
| Sep 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.76% | - |
| Sep 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.40% | - |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.38% | - |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.66% | - |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | - |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.07% | - |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.93% | - |
| Sep 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.15% | - |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.93% | - |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.35% | - |
| Aug 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.53% | - |
| Aug 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | - |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.96% | - |
| Aug 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.41% | - |
| Aug 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.34% | - |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.14% | - |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.52% | - |
| Aug 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.52% | - |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.14% | - |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.10% | - |