Bandwidth Inc. (FRA:5XB)
Germany · Delayed Price · Currency is EUR 12.14
-0.15 (-1.22%)
Last updated: Dec 1, 2025, 3:56 PM CET
Bandwidth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | 0.37% | - |
| Nov 27, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.65% | - |
| Nov 26, 2025 | 12.41 | 12.41 | 12.32 | 12.32 | 12.32 | 2.11% | - |
| Nov 25, 2025 | 12.00 | 12.07 | 12.00 | 12.07 | 12.07 | 0.21% | - |
| Nov 24, 2025 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | 3.48% | - |
| Nov 21, 2025 | 11.56 | 11.64 | 11.56 | 11.64 | 11.64 | -3.36% | - |
| Nov 20, 2025 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | -0.62% | - |
| Nov 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.62% | - |
| Nov 18, 2025 | 11.99 | 12.04 | 11.99 | 12.04 | 12.04 | -2.15% | - |
| Nov 17, 2025 | 12.38 | 12.38 | 12.31 | 12.31 | 12.31 | 2.03% | - |
| Nov 14, 2025 | 12.21 | 12.21 | 12.06 | 12.06 | 12.06 | -2.23% | - |
| Nov 13, 2025 | 12.48 | 12.48 | 12.34 | 12.34 | 12.34 | -2.41% | - |
| Nov 12, 2025 | 12.66 | 12.66 | 12.64 | 12.64 | 12.64 | -0.32% | - |
| Nov 11, 2025 | 12.69 | 12.69 | 12.68 | 12.68 | 12.68 | 2.71% | - |
| Nov 10, 2025 | 12.19 | 12.35 | 12.19 | 12.35 | 12.35 | 2.02% | - |
| Nov 7, 2025 | 12.33 | 12.33 | 12.10 | 12.10 | 12.10 | -3.32% | - |
| Nov 6, 2025 | 12.69 | 12.69 | 12.52 | 12.52 | 12.52 | -0.44% | - |
| Nov 5, 2025 | 12.49 | 12.57 | 12.49 | 12.57 | 12.57 | -6.72% | - |
| Nov 4, 2025 | 13.62 | 13.62 | 13.48 | 13.48 | 13.48 | -1.82% | - |
| Nov 3, 2025 | 13.95 | 13.95 | 13.73 | 13.73 | 13.73 | -0.07% | - |
| Oct 31, 2025 | 13.86 | 13.86 | 13.74 | 13.74 | 13.74 | 1.22% | - |
| Oct 30, 2025 | 14.38 | 14.38 | 13.57 | 13.57 | 13.57 | -4.54% | - |
| Oct 29, 2025 | 14.57 | 14.57 | 14.22 | 14.22 | 14.22 | -1.15% | - |
| Oct 28, 2025 | 14.47 | 14.47 | 14.38 | 14.38 | 14.38 | - | - |
| Oct 27, 2025 | 14.19 | 14.38 | 14.19 | 14.38 | 14.38 | 1.27% | - |
| Oct 24, 2025 | 14.08 | 14.20 | 14.08 | 14.20 | 14.20 | 1.83% | - |
| Oct 23, 2025 | 13.88 | 13.95 | 13.88 | 13.95 | 13.95 | 1.75% | - |
| Oct 22, 2025 | 13.84 | 13.84 | 13.71 | 13.71 | 13.71 | 0.74% | - |
| Oct 21, 2025 | 13.71 | 13.71 | 13.61 | 13.61 | 13.61 | 2.29% | - |
| Oct 20, 2025 | 13.07 | 13.30 | 13.07 | 13.30 | 13.30 | 3.02% | - |
| Oct 17, 2025 | 12.94 | 12.94 | 12.91 | 12.91 | 12.91 | -3.04% | - |
| Oct 16, 2025 | 13.20 | 13.32 | 13.20 | 13.32 | 13.32 | 1.80% | - |
| Oct 15, 2025 | 13.12 | 13.12 | 13.08 | 13.08 | 13.08 | 1.51% | - |
| Oct 14, 2025 | 12.96 | 12.96 | 12.89 | 12.89 | 12.89 | -2.79% | - |
| Oct 13, 2025 | 12.93 | 13.26 | 12.93 | 13.26 | 13.26 | -2.54% | - |
| Oct 10, 2025 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | -1.77% | - |
| Oct 9, 2025 | 13.83 | 13.85 | 13.67 | 13.85 | 13.85 | 2.14% | 100 |
| Oct 8, 2025 | 13.51 | 13.56 | 13.51 | 13.56 | 13.56 | -1.95% | - |
| Oct 7, 2025 | 14.06 | 14.06 | 13.83 | 13.83 | 13.83 | 2.67% | - |
| Oct 6, 2025 | 13.71 | 13.71 | 13.47 | 13.47 | 13.47 | 0.75% | - |
| Oct 3, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.07% | - |
| Oct 2, 2025 | 13.58 | 13.58 | 13.51 | 13.51 | 13.51 | -3.67% | - |
| Oct 1, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -4.33% | - |
| Sep 30, 2025 | 14.81 | 14.81 | 14.66 | 14.66 | 14.66 | -0.74% | 15 |
| Sep 29, 2025 | 14.91 | 14.91 | 14.77 | 14.77 | 14.77 | -0.30% | - |
| Sep 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% | - |
| Sep 25, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.37% | - |
| Sep 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.31% | - |
| Sep 23, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.82% | - |
| Sep 22, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.33% | - |