Bandwidth Inc. (FRA:5XB)
Germany · Delayed Price · Currency is EUR 36.60
-3.80 (-9.41%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:5XB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.60 | 36.60 | 34.60 | 36.60 | 36.60 | -9.41% | 8 |
| Oct 22, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Oct 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 6.42% | - |
| Oct 20, 2026 | 38.40 | 38.40 | 37.40 | 37.40 | 37.40 | -4.10% | - |
| Oct 19, 2026 | 37.60 | 39.00 | 37.60 | 39.00 | 39.00 | -7.58% | - |
| Oct 16, 2026 | 44.20 | 44.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Oct 15, 2026 | 41.60 | 42.80 | 40.00 | 42.80 | 42.80 | -3.60% | 8 |
| Oct 14, 2026 | 46.80 | 46.80 | 44.40 | 44.40 | 44.40 | -3.90% | - |
| Oct 13, 2026 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Oct 12, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.16% | - |
| Oct 9, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -6.07% | - |
| Oct 8, 2026 | 51.00 | 51.00 | 49.40 | 49.40 | 49.40 | -6.79% | - |
| Oct 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -7.02% | - |
| Oct 6, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 4.59% | - |
| Oct 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Oct 2, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 8.65% | - |
| Oct 1, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -6.31% | - |
| Sep 30, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 4.72% | - |
| Sep 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Sep 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Sep 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 8.05% | - |
| Sep 22, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 7.76% | - |
| Sep 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Sep 18, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Sep 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Sep 16, 2026 | 43.40 | 43.40 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Sep 15, 2026 | 42.20 | 43.80 | 42.00 | 42.00 | 42.00 | -4.98% | 14 |
| Sep 14, 2026 | 48.20 | 49.00 | 44.20 | 44.20 | 44.20 | -3.91% | 26 |
| Sep 11, 2026 | 44.40 | 46.00 | 44.40 | 46.00 | 46.00 | 9.52% | - |
| Sep 10, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | 13.51% | - |
| Sep 9, 2026 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Sep 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.26% | - |
| Sep 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.08% | - |
| Sep 4, 2026 | 40.40 | 40.40 | 39.20 | 39.20 | 39.20 | -2.97% | - |
| Sep 3, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Sep 2, 2026 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | 3.96% | - |
| Sep 1, 2026 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Aug 31, 2026 | 40.40 | 41.60 | 40.40 | 41.60 | 41.60 | -4.59% | - |
| Aug 28, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | 4.31% | - |
| Aug 27, 2026 | 40.20 | 41.80 | 40.20 | 41.80 | 41.80 | 5.56% | - |
| Aug 26, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 25, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Aug 24, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 39.20 | - | - |
| Aug 21, 2026 | 41.20 | 41.20 | 39.20 | 39.20 | 39.20 | -10.91% | - |
| Aug 20, 2026 | 47.80 | 47.80 | 44.00 | 44.00 | 44.00 | -2.65% | 57 |
| Aug 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Aug 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -3.43% | - |
| Aug 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |