2020 Bulkers Ltd. (FRA:0FF)
Germany
· Delayed Price · Currency is EUR 12.15
-0.13 (-1.06%)
Dec 5, 2025, 3:29 PM CET
2020 Bulkers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.26 | 12.28 | 12.22 | 12.28 | 12.28 | -0.08% | - |
| Dec 3, 2025 | 12.23 | 12.29 | 12.23 | 12.29 | 12.29 | 2.76% | 1,500 |
| Dec 2, 2025 | 12.19 | 12.19 | 11.96 | 11.96 | 11.96 | - | - |
| Dec 1, 2025 | 12.16 | 12.16 | 11.89 | 11.96 | 11.96 | 0.42% | - |
| Nov 28, 2025 | 12.10 | 12.10 | 11.90 | 11.91 | 11.91 | 0.08% | - |
| Nov 27, 2025 | 12.08 | 12.08 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Nov 26, 2025 | 11.96 | 11.96 | 11.77 | 11.80 | 11.80 | 0.60% | - |
| Nov 25, 2025 | 11.91 | 11.91 | 11.73 | 11.73 | 11.73 | -0.76% | - |
| Nov 24, 2025 | 12.02 | 12.02 | 11.68 | 11.82 | 11.82 | -2.88% | - |
| Nov 21, 2025 | 11.89 | 12.17 | 11.62 | 12.17 | 12.17 | 2.87% | 80 |
| Nov 20, 2025 | 12.02 | 12.02 | 11.78 | 11.83 | 11.83 | -0.59% | - |
| Nov 19, 2025 | 12.13 | 12.13 | 11.90 | 11.90 | 11.74 | -2.78% | - |
| Nov 18, 2025 | 11.93 | 12.24 | 11.77 | 12.24 | 12.07 | 3.38% | 492 |
| Nov 17, 2025 | 11.78 | 12.10 | 11.78 | 11.84 | 11.68 | 3.14% | - |
| Nov 14, 2025 | 11.79 | 11.79 | 11.48 | 11.48 | 11.32 | -0.78% | - |
| Nov 13, 2025 | 12.14 | 12.14 | 11.53 | 11.57 | 11.41 | -4.46% | - |
| Nov 12, 2025 | 11.82 | 12.11 | 11.76 | 12.11 | 11.94 | 4.04% | 1,332 |
| Nov 11, 2025 | 11.81 | 11.81 | 11.64 | 11.64 | 11.48 | 0.26% | - |
| Nov 10, 2025 | 11.73 | 11.73 | 11.61 | 11.61 | 11.45 | 1.57% | - |
| Nov 7, 2025 | 11.56 | 11.56 | 11.43 | 11.43 | 11.27 | 0.44% | - |
| Nov 6, 2025 | 11.51 | 11.51 | 11.38 | 11.38 | 11.22 | 0.44% | - |
| Nov 5, 2025 | 11.47 | 11.47 | 11.32 | 11.33 | 11.18 | 0.27% | - |
| Nov 4, 2025 | 11.61 | 11.61 | 11.30 | 11.30 | 11.15 | -1.65% | - |
| Nov 3, 2025 | 11.85 | 11.85 | 11.49 | 11.49 | 11.33 | -1.20% | - |
| Oct 31, 2025 | 11.81 | 11.81 | 11.63 | 11.63 | 11.47 | 0.61% | - |
| Oct 30, 2025 | 11.76 | 11.76 | 11.41 | 11.56 | 11.40 | 0.26% | - |
| Oct 29, 2025 | 11.98 | 11.98 | 11.25 | 11.53 | 11.37 | -2.62% | - |
| Oct 28, 2025 | 11.73 | 11.84 | 11.56 | 11.84 | 11.68 | 2.60% | - |
| Oct 27, 2025 | 11.94 | 11.94 | 11.53 | 11.54 | 11.38 | - | - |
| Oct 24, 2025 | 11.82 | 11.82 | 11.51 | 11.54 | 11.38 | -0.26% | - |
| Oct 23, 2025 | 11.48 | 11.58 | 11.48 | 11.57 | 11.41 | 2.75% | - |
| Oct 22, 2025 | 11.58 | 11.58 | 11.26 | 11.26 | 11.11 | -0.88% | - |
| Oct 21, 2025 | 11.55 | 11.55 | 11.35 | 11.36 | 11.20 | 0.18% | - |
| Oct 20, 2025 | 11.39 | 11.39 | 11.28 | 11.34 | 11.19 | 1.52% | - |
| Oct 17, 2025 | 11.32 | 11.32 | 11.01 | 11.17 | 11.02 | -0.36% | - |
| Oct 16, 2025 | 11.34 | 11.34 | 11.21 | 11.21 | 11.06 | -0.44% | - |
| Oct 15, 2025 | 11.34 | 11.34 | 11.17 | 11.26 | 10.95 | 0.54% | - |
| Oct 14, 2025 | 11.66 | 11.66 | 11.14 | 11.20 | 10.89 | -3.36% | 555 |
| Oct 13, 2025 | 11.56 | 11.59 | 11.47 | 11.59 | 11.27 | 1.67% | 80 |
| Oct 10, 2025 | 11.55 | 12.02 | 11.40 | 11.40 | 11.08 | -0.09% | 205 |
| Oct 9, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.09 | 0.26% | - |
| Oct 8, 2025 | 11.43 | 11.48 | 11.38 | 11.38 | 11.06 | 0.09% | - |
| Oct 7, 2025 | 11.63 | 11.63 | 11.37 | 11.37 | 11.05 | -3.97% | - |
| Oct 6, 2025 | 11.57 | 11.84 | 11.26 | 11.84 | 11.51 | 4.41% | 350 |
| Oct 3, 2025 | 11.65 | 11.65 | 11.34 | 11.34 | 11.03 | -1.56% | - |
| Oct 2, 2025 | 11.58 | 11.64 | 11.52 | 11.52 | 11.20 | 2.40% | - |
| Oct 1, 2025 | 11.33 | 11.33 | 11.21 | 11.25 | 10.94 | -0.35% | - |
| Sep 30, 2025 | 11.54 | 11.54 | 11.20 | 11.29 | 10.98 | -1.40% | - |
| Sep 29, 2025 | 12.24 | 12.24 | 11.45 | 11.45 | 11.13 | -5.22% | - |
| Sep 26, 2025 | 12.62 | 12.62 | 12.02 | 12.08 | 11.74 | -2.82% | - |
| Sep 25, 2025 | 12.68 | 12.68 | 12.43 | 12.43 | 12.08 | -0.40% | - |
| Sep 24, 2025 | 12.56 | 12.56 | 12.47 | 12.48 | 12.13 | 0.73% | - |
| Sep 23, 2025 | 12.53 | 12.53 | 12.33 | 12.39 | 12.05 | 0.49% | - |
| Sep 22, 2025 | 12.58 | 12.58 | 12.33 | 12.33 | 11.99 | -0.88% | - |
| Sep 19, 2025 | 12.58 | 12.58 | 12.40 | 12.44 | 12.09 | -0.08% | - |
| Sep 18, 2025 | 12.46 | 12.46 | 12.19 | 12.45 | 12.10 | 1.38% | - |
| Sep 17, 2025 | 12.51 | 12.51 | 12.28 | 12.28 | 11.94 | - | - |
| Sep 16, 2025 | 12.49 | 12.49 | 12.28 | 12.28 | 11.94 | -1.60% | - |
| Sep 15, 2025 | 12.65 | 13.02 | 12.48 | 12.48 | 11.97 | 0.73% | 50 |
| Sep 12, 2025 | 12.38 | 12.39 | 12.23 | 12.39 | 11.88 | 2.06% | - |
| Sep 11, 2025 | 12.31 | 12.31 | 12.12 | 12.14 | 11.64 | -0.57% | - |
| Sep 10, 2025 | 12.26 | 12.26 | 12.17 | 12.21 | 11.71 | 0.91% | - |
| Sep 9, 2025 | 11.86 | 12.19 | 11.86 | 12.10 | 11.60 | 2.98% | - |
| Sep 8, 2025 | 11.59 | 11.75 | 11.56 | 11.75 | 11.27 | 2.80% | - |
| Sep 5, 2025 | 11.65 | 11.65 | 11.43 | 11.43 | 10.96 | -0.35% | - |
| Sep 4, 2025 | 11.42 | 11.47 | 11.35 | 11.47 | 11.00 | 1.33% | 20 |
| Sep 3, 2025 | 11.51 | 11.51 | 11.28 | 11.32 | 10.85 | 0.44% | - |
| Sep 2, 2025 | 11.29 | 11.30 | 11.24 | 11.27 | 10.81 | 1.35% | - |
| Sep 1, 2025 | 11.46 | 11.46 | 11.12 | 11.12 | 10.66 | -2.37% | - |
| Aug 29, 2025 | 11.81 | 11.81 | 11.39 | 11.39 | 10.92 | -1.47% | 200 |
| Aug 28, 2025 | 11.50 | 11.56 | 11.33 | 11.56 | 11.08 | 2.48% | - |
| Aug 27, 2025 | 11.50 | 11.50 | 11.28 | 11.28 | 10.82 | -0.44% | - |
| Aug 26, 2025 | 11.44 | 11.55 | 11.33 | 11.33 | 10.86 | -0.35% | - |
| Aug 25, 2025 | 11.56 | 11.56 | 11.37 | 11.37 | 10.90 | - | - |
| Aug 22, 2025 | 11.36 | 11.49 | 11.34 | 11.37 | 10.90 | 2.52% | - |
| Aug 21, 2025 | 11.16 | 11.16 | 11.00 | 11.09 | 10.63 | 0.54% | - |
| Aug 20, 2025 | 11.05 | 11.05 | 10.87 | 11.03 | 10.45 | -0.18% | - |
| Aug 19, 2025 | 11.17 | 11.17 | 11.05 | 11.05 | 10.47 | 1.19% | - |
| Aug 18, 2025 | 11.27 | 11.27 | 10.83 | 10.92 | 10.35 | -0.82% | - |
| Aug 15, 2025 | 11.38 | 11.38 | 11.01 | 11.01 | 10.43 | -1.34% | - |
| Aug 14, 2025 | 11.07 | 11.21 | 11.07 | 11.16 | 10.58 | 1.55% | - |
| Aug 13, 2025 | 10.88 | 10.99 | 10.81 | 10.99 | 10.41 | 2.90% | - |
| Aug 12, 2025 | 10.85 | 10.85 | 10.68 | 10.68 | 10.12 | 0.38% | - |
| Aug 11, 2025 | 10.88 | 10.88 | 10.57 | 10.64 | 10.08 | -1.02% | - |
| Aug 8, 2025 | 10.92 | 10.92 | 10.75 | 10.75 | 10.19 | -0.28% | - |
| Aug 7, 2025 | 11.18 | 11.18 | 10.78 | 10.78 | 10.22 | -1.46% | - |
| Aug 6, 2025 | 10.98 | 10.98 | 10.92 | 10.94 | 10.37 | 1.48% | - |
| Aug 5, 2025 | 10.73 | 10.78 | 10.65 | 10.78 | 10.22 | 2.57% | - |
| Aug 4, 2025 | 10.67 | 10.67 | 10.50 | 10.51 | 9.96 | -0.10% | - |
| Aug 1, 2025 | 10.79 | 10.79 | 10.52 | 10.52 | 9.97 | -1.22% | - |
| Jul 31, 2025 | 10.83 | 10.83 | 10.65 | 10.65 | 10.09 | 0.66% | - |
| Jul 30, 2025 | 10.81 | 10.81 | 10.57 | 10.58 | 10.03 | -0.38% | - |
| Jul 29, 2025 | 10.89 | 10.89 | 10.62 | 10.62 | 10.06 | -4.32% | - |
| Jul 28, 2025 | 10.81 | 11.10 | 10.61 | 11.10 | 10.52 | 4.91% | 300 |
| Jul 25, 2025 | 10.84 | 10.84 | 10.53 | 10.58 | 10.03 | -0.94% | - |
| Jul 24, 2025 | 10.87 | 10.87 | 10.68 | 10.68 | 10.12 | 0.47% | - |
| Jul 23, 2025 | 10.66 | 10.67 | 10.62 | 10.63 | 10.07 | 2.31% | - |
| Jul 22, 2025 | 10.28 | 10.39 | 10.15 | 10.39 | 9.85 | 1.76% | - |
| Jul 21, 2025 | 10.56 | 10.56 | 10.21 | 10.21 | 9.68 | -2.02% | - |
| Jul 18, 2025 | 10.66 | 10.66 | 10.42 | 10.42 | 9.87 | 1.66% | 109 |