Bandwidth Inc. (FRA:5XB)
Germany
· Delayed Price · Currency is EUR 12.59
+0.27 (2.15%)
Last updated: Dec 5, 2025, 8:36 AM CET
Bandwidth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.57 | 12.57 | 12.33 | 12.33 | 12.33 | 0.86% | - |
| Dec 3, 2025 | 12.15 | 12.22 | 12.15 | 12.22 | 12.22 | 1.58% | - |
| Dec 2, 2025 | 12.02 | 12.03 | 12.02 | 12.03 | 12.03 | -0.87% | - |
| Dec 1, 2025 | 12.11 | 12.14 | 12.11 | 12.14 | 12.14 | -1.22% | - |
| Nov 28, 2025 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | 0.37% | - |
| Nov 27, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.65% | - |
| Nov 26, 2025 | 12.41 | 12.41 | 12.32 | 12.32 | 12.32 | 2.11% | - |
| Nov 25, 2025 | 12.00 | 12.07 | 12.00 | 12.07 | 12.07 | 0.21% | - |
| Nov 24, 2025 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | 3.48% | - |
| Nov 21, 2025 | 11.56 | 11.64 | 11.56 | 11.64 | 11.64 | -3.36% | - |
| Nov 20, 2025 | 12.18 | 12.18 | 12.04 | 12.04 | 12.04 | -0.62% | - |
| Nov 19, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.62% | - |
| Nov 18, 2025 | 11.99 | 12.04 | 11.99 | 12.04 | 12.04 | -2.15% | - |
| Nov 17, 2025 | 12.38 | 12.38 | 12.31 | 12.31 | 12.31 | 2.03% | - |
| Nov 14, 2025 | 12.21 | 12.21 | 12.06 | 12.06 | 12.06 | -2.23% | - |
| Nov 13, 2025 | 12.48 | 12.48 | 12.34 | 12.34 | 12.34 | -2.41% | - |
| Nov 12, 2025 | 12.66 | 12.66 | 12.64 | 12.64 | 12.64 | -0.32% | - |
| Nov 11, 2025 | 12.69 | 12.69 | 12.68 | 12.68 | 12.68 | 2.71% | - |
| Nov 10, 2025 | 12.19 | 12.35 | 12.19 | 12.35 | 12.35 | 2.02% | - |
| Nov 7, 2025 | 12.33 | 12.33 | 12.10 | 12.10 | 12.10 | -3.32% | - |
| Nov 6, 2025 | 12.69 | 12.69 | 12.52 | 12.52 | 12.52 | -0.44% | - |
| Nov 5, 2025 | 12.49 | 12.57 | 12.49 | 12.57 | 12.57 | -6.72% | - |
| Nov 4, 2025 | 13.62 | 13.62 | 13.48 | 13.48 | 13.48 | -1.82% | - |
| Nov 3, 2025 | 13.95 | 13.95 | 13.73 | 13.73 | 13.73 | -0.07% | - |
| Oct 31, 2025 | 13.86 | 13.86 | 13.74 | 13.74 | 13.74 | 1.22% | - |
| Oct 30, 2025 | 14.38 | 14.38 | 13.57 | 13.57 | 13.57 | -4.54% | - |
| Oct 29, 2025 | 14.57 | 14.57 | 14.22 | 14.22 | 14.22 | -1.15% | - |
| Oct 28, 2025 | 14.47 | 14.47 | 14.38 | 14.38 | 14.38 | - | - |
| Oct 27, 2025 | 14.19 | 14.38 | 14.19 | 14.38 | 14.38 | 1.27% | - |
| Oct 24, 2025 | 14.08 | 14.20 | 14.08 | 14.20 | 14.20 | 1.83% | - |
| Oct 23, 2025 | 13.88 | 13.95 | 13.88 | 13.95 | 13.95 | 1.75% | - |
| Oct 22, 2025 | 13.84 | 13.84 | 13.71 | 13.71 | 13.71 | 0.74% | - |
| Oct 21, 2025 | 13.71 | 13.71 | 13.61 | 13.61 | 13.61 | 2.29% | - |
| Oct 20, 2025 | 13.07 | 13.30 | 13.07 | 13.30 | 13.30 | 3.02% | - |
| Oct 17, 2025 | 12.94 | 12.94 | 12.91 | 12.91 | 12.91 | -3.04% | - |
| Oct 16, 2025 | 13.20 | 13.32 | 13.20 | 13.32 | 13.32 | 1.80% | - |
| Oct 15, 2025 | 13.12 | 13.12 | 13.08 | 13.08 | 13.08 | 1.51% | - |
| Oct 14, 2025 | 12.96 | 12.96 | 12.89 | 12.89 | 12.89 | -2.79% | - |
| Oct 13, 2025 | 12.93 | 13.26 | 12.93 | 13.26 | 13.26 | -2.54% | - |
| Oct 10, 2025 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | -1.77% | - |
| Oct 9, 2025 | 13.83 | 13.85 | 13.67 | 13.85 | 13.85 | 2.14% | 100 |
| Oct 8, 2025 | 13.51 | 13.56 | 13.51 | 13.56 | 13.56 | -1.95% | - |
| Oct 7, 2025 | 14.06 | 14.06 | 13.83 | 13.83 | 13.83 | 2.67% | - |
| Oct 6, 2025 | 13.71 | 13.71 | 13.47 | 13.47 | 13.47 | 0.75% | - |
| Oct 3, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -1.07% | - |
| Oct 2, 2025 | 13.58 | 13.58 | 13.51 | 13.51 | 13.51 | -3.67% | - |
| Oct 1, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -4.33% | - |
| Sep 30, 2025 | 14.81 | 14.81 | 14.66 | 14.66 | 14.66 | -0.74% | 15 |
| Sep 29, 2025 | 14.91 | 14.91 | 14.77 | 14.77 | 14.77 | -0.30% | - |
| Sep 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% | - |
| Sep 25, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.37% | - |
| Sep 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.31% | - |
| Sep 23, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.82% | - |
| Sep 22, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -2.33% | - |
| Sep 19, 2025 | 15.28 | 15.28 | 15.23 | 15.23 | 15.23 | 0.46% | - |
| Sep 18, 2025 | 15.51 | 15.51 | 15.16 | 15.16 | 15.16 | 7.94% | - |
| Sep 17, 2025 | 13.86 | 14.04 | 13.86 | 14.04 | 14.04 | 0.14% | - |
| Sep 16, 2025 | 14.33 | 14.33 | 14.02 | 14.02 | 14.02 | 1.19% | - |
| Sep 15, 2025 | 13.92 | 13.92 | 13.86 | 13.86 | 13.86 | 1.39% | - |
| Sep 12, 2025 | 13.91 | 13.91 | 13.67 | 13.67 | 13.67 | 5.81% | - |
| Sep 11, 2025 | 12.92 | 13.00 | 12.92 | 12.92 | 12.92 | -1.56% | 580 |
| Sep 10, 2025 | 13.27 | 13.27 | 13.12 | 13.12 | 13.12 | -0.34% | - |
| Sep 9, 2025 | 13.29 | 13.29 | 13.17 | 13.17 | 13.17 | -0.94% | - |
| Sep 8, 2025 | 13.34 | 13.34 | 13.29 | 13.29 | 13.29 | -1.95% | - |
| Sep 5, 2025 | 13.39 | 13.56 | 13.39 | 13.56 | 13.56 | 4.91% | - |
| Sep 4, 2025 | 13.12 | 13.12 | 12.92 | 12.92 | 12.92 | -0.15% | - |
| Sep 3, 2025 | 13.07 | 13.07 | 12.94 | 12.94 | 12.94 | 1.77% | - |
| Sep 2, 2025 | 12.74 | 12.74 | 12.72 | 12.72 | 12.72 | -0.08% | - |
| Sep 1, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -1.01% | - |
| Aug 29, 2025 | 12.81 | 12.86 | 12.81 | 12.86 | 12.86 | 2.59% | - |
| Aug 28, 2025 | 12.65 | 12.65 | 12.53 | 12.53 | 12.53 | 0.48% | - |
| Aug 27, 2025 | 12.21 | 12.47 | 12.21 | 12.47 | 12.47 | -0.28% | - |
| Aug 26, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.34% | - |
| Aug 25, 2025 | 12.52 | 12.52 | 12.34 | 12.34 | 12.34 | 1.86% | - |
| Aug 22, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 2.63% | - |
| Aug 21, 2025 | 12.00 | 12.00 | 11.81 | 11.81 | 11.81 | -1.30% | - |
| Aug 20, 2025 | 12.18 | 12.18 | 11.96 | 11.96 | 11.96 | -1.12% | - |
| Aug 19, 2025 | 12.23 | 12.23 | 12.10 | 12.10 | 12.10 | 0.88% | - |
| Aug 18, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.84% | - |
| Aug 15, 2025 | 12.15 | 12.22 | 12.15 | 12.22 | 12.22 | 1.29% | - |
| Aug 14, 2025 | 12.26 | 12.26 | 12.06 | 12.06 | 12.06 | 3.17% | - |
| Aug 13, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 11.69 | 3.45% | - |
| Aug 12, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | -1.14% | - |
| Aug 11, 2025 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.18% | - |
| Aug 8, 2025 | 11.65 | 11.65 | 11.41 | 11.41 | 11.41 | -2.89% | - |
| Aug 7, 2025 | 11.72 | 11.75 | 11.72 | 11.75 | 11.75 | 2.00% | - |
| Aug 6, 2025 | 11.57 | 11.57 | 11.52 | 11.52 | 11.52 | -1.33% | - |
| Aug 5, 2025 | 11.78 | 11.78 | 11.68 | 11.68 | 11.68 | 0.17% | - |
| Aug 4, 2025 | 11.61 | 11.66 | 11.61 | 11.66 | 11.66 | 2.87% | - |
| Aug 1, 2025 | 12.07 | 12.07 | 11.33 | 11.33 | 11.33 | -5.23% | - |
| Jul 31, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 5.98% | - |
| Jul 30, 2025 | 11.40 | 11.40 | 11.28 | 11.28 | 11.28 | -19.11% | - |
| Jul 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 9.72% | - |
| Jul 28, 2025 | 12.56 | 12.71 | 12.56 | 12.71 | 12.71 | -0.82% | - |
| Jul 25, 2025 | 12.65 | 12.82 | 12.65 | 12.82 | 12.82 | -3.17% | - |
| Jul 24, 2025 | 13.26 | 13.26 | 13.24 | 13.24 | 13.24 | -0.15% | - |
| Jul 23, 2025 | 13.10 | 13.26 | 13.10 | 13.26 | 13.26 | 1.34% | - |
| Jul 22, 2025 | 12.96 | 13.08 | 12.96 | 13.08 | 13.08 | -2.46% | - |
| Jul 21, 2025 | 13.11 | 13.41 | 13.11 | 13.41 | 13.41 | -0.26% | - |
| Jul 18, 2025 | 13.39 | 13.45 | 13.39 | 13.45 | 13.45 | -1.43% | - |