PT Bumi Resources Minerals Tbk (FRA:BUR)
Germany · Delayed Price · Currency is EUR 0.0230
-0.0100 (-30.30%)
Last updated: Jun 3, 2026, 11:57 AM CET
FRA:BUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -30.30% | 13,500 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 32.00% | 400 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | - |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.92% | - |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.77% | - |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.92% | - |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.27% | 16,393 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.84% | 16,393 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.29% | - |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.62% | - |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.72% | - |
| May 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.27% | 10,000 |
| May 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.05% | - |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | - |
| May 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | - |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -21.35% | 23,000 |
| May 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.35% | 500 |
| Apr 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.58% | - |
| Apr 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 1,459 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.95% | - |
| Apr 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.88% | - |
| Apr 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.20% | - |
| Apr 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.41% | - |
| Apr 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | - |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.30% | - |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.75% | - |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | - |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.69% | 300,000 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | - |
| Apr 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.15% | - |
| Apr 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 34.29% | 6,000 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.45% | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | - |
| Apr 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.41% | - |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.45% | - |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.55% | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.48% | - |
| Mar 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.67% | 96 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.97% | 11,150 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 58,607 |