Bulten AB (publ) (FRA:3FB)
Germany
· Delayed Price · Currency is EUR 4.555
+0.035 (0.77%)
At close: Dec 5, 2025
Bulten AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.77% | - |
| Dec 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Dec 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.33% | - |
| Dec 2, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.33% | - |
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.74% | - |
| Nov 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.04% | - |
| Nov 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.37% | - |
| Nov 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.62% | - |
| Nov 25, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.93% | - |
| Nov 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.16% | - |
| Nov 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.57% | - |
| Nov 19, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Nov 18, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.30% | - |
| Nov 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.00% | - |
| Nov 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.11% | - |
| Nov 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.24% | - |
| Nov 12, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.83% | - |
| Nov 11, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.57% | - |
| Nov 10, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.62% | - |
| Nov 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.71% | - |
| Nov 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.74% | - |
| Nov 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.92% | - |
| Nov 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| Nov 3, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Oct 31, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% | - |
| Oct 30, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.57% | - |
| Oct 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Oct 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.45% | - |
| Oct 27, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.59% | - |
| Oct 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.56% | - |
| Oct 23, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | - |
| Oct 22, 2025 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | -10.61% | 35 |
| Oct 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.10% | - |
| Oct 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Oct 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.12% | - |
| Oct 16, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.72% | - |
| Oct 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Oct 14, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Oct 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Oct 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | - |
| Oct 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.71% | - |
| Oct 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.31% | - |
| Oct 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.88% | - |
| Oct 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.70% | - |
| Oct 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Oct 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.71% | - |
| Oct 1, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10% | - |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Sep 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.62% | - |
| Sep 26, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.13% | - |
| Sep 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.10% | - |
| Sep 24, 2025 | 4.93 | 4.93 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Sep 23, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.85 | -0.62% | - |
| Sep 22, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.61% | - |
| Sep 19, 2025 | 4.79 | 4.91 | 4.79 | 4.91 | 4.91 | 1.55% | - |
| Sep 18, 2025 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.42% | - |
| Sep 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.82% | - |
| Sep 16, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -0.31% | - |
| Sep 15, 2025 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -2.41% | - |
| Sep 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.10% | - |
| Sep 11, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 10, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 0.40% | - |
| Sep 9, 2025 | 4.97 | 5.00 | 4.97 | 4.97 | 4.97 | 0.40% | - |
| Sep 8, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | 0.20% | - |
| Sep 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.71% | - |
| Sep 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.71% | - |
| Sep 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.70% | - |
| Sep 2, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.30% | - |
| Sep 1, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 29, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.30% | - |
| Aug 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.50% | - |
| Aug 27, 2025 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -0.20% | - |
| Aug 26, 2025 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Aug 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% | - |
| Aug 22, 2025 | 5.05 | 5.08 | 5.05 | 5.07 | 5.07 | -0.59% | - |
| Aug 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 20, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 1.39% | - |
| Aug 19, 2025 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | - | - |
| Aug 18, 2025 | 4.98 | 5.03 | 4.98 | 5.03 | 5.03 | 0.20% | - |
| Aug 15, 2025 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | - | - |
| Aug 14, 2025 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -3.09% | - |
| Aug 13, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.58% | - |
| Aug 12, 2025 | 5.12 | 5.15 | 5.12 | 5.15 | 5.15 | 0.78% | - |
| Aug 11, 2025 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -1.35% | - |
| Aug 8, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Aug 7, 2025 | 5.09 | 5.17 | 5.09 | 5.17 | 5.17 | 0.78% | 13 |
| Aug 6, 2025 | 5.10 | 5.13 | 5.10 | 5.13 | 5.13 | -0.19% | - |
| Aug 5, 2025 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -0.77% | - |
| Aug 4, 2025 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 0.19% | - |
| Aug 1, 2025 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | -2.08% | - |
| Jul 31, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | -1.31% | - |
| Jul 30, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -0.56% | - |
| Jul 29, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| Jul 28, 2025 | 5.47 | 5.47 | 5.39 | 5.39 | 5.39 | 0.94% | - |
| Jul 25, 2025 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -0.56% | - |
| Jul 24, 2025 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | 3.87% | - |
| Jul 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% | - |
| Jul 22, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | - | - |
| Jul 21, 2025 | 5.07 | 5.13 | 5.07 | 5.13 | 5.13 | 0.59% | - |