Bandwidth Inc. (FRA:5XB)
Germany · Delayed Price · Currency is EUR 39.60
0.00 (0.00%)
At close: Aug 26, 2026
FRA:5XB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | - | 0.51% | - |
| 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% | - |
| Aug 14, 2026 | 46.60 | 46.60 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Aug 13, 2026 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 1.33% | - |
| Aug 12, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 0.45% | - |
| Aug 11, 2026 | 45.60 | 45.60 | 44.80 | 44.80 | 44.80 | 2.75% | - |
| Aug 10, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 0.93% | - |
| Aug 7, 2026 | 38.80 | 43.20 | 38.80 | 43.20 | 43.20 | 12.50% | - |
| Aug 6, 2026 | 39.40 | 39.40 | 38.40 | 38.40 | 38.40 | -2.54% | 75 |
| Aug 5, 2026 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | 5.91% | - |
| Aug 4, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 10.06% | - |
| Aug 3, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Jul 31, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 6.25% | - |
| Jul 30, 2026 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | - | - |
| Jul 29, 2026 | 45.80 | 45.80 | 32.00 | 32.00 | 32.00 | -33.61% | 76 |
| Jul 28, 2026 | 49.60 | 49.60 | 48.20 | 48.20 | 48.20 | -9.06% | - |
| Jul 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jul 24, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -4.59% | - |
| Jul 23, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | -6.84% | - |
| Jul 22, 2026 | 61.00 | 61.00 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jul 21, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -7.03% | - |
| Jul 20, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 8.47% | - |
| Jul 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jul 16, 2026 | 61.50 | 61.50 | 58.00 | 58.00 | 58.00 | -10.08% | - |
| Jul 15, 2026 | 66.50 | 66.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Jul 14, 2026 | 63.50 | 65.50 | 63.50 | 65.50 | 65.50 | 3.15% | - |
| Jul 13, 2026 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -4.51% | - |
| Jul 10, 2026 | 68.50 | 68.50 | 66.50 | 66.50 | 66.50 | 4.72% | - |
| Jul 9, 2026 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 9.48% | 16 |
| Jul 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 7.41% | - |
| Jul 7, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | -2.70% | - |
| Jul 6, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | - |
| Jul 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jul 2, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 1, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Jun 30, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jun 29, 2026 | 49.40 | 51.50 | 49.40 | 51.50 | 51.50 | 14.44% | - |
| Jun 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Jun 25, 2026 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 0.88% | 85 |
| Jun 24, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 5.07% | - |
| Jun 23, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Jun 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.83% | - |
| Jun 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Jun 18, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |