Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 5.19
+0.04 (0.78%)
At close: Sep 29, 2025
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.16 | 5.29 | 5.16 | 5.19 | 5.19 | 0.78% | 110 |
| Sep 26, 2025 | 5.17 | 5.27 | 5.15 | 5.15 | 5.15 | -0.39% | 110 |
| Sep 25, 2025 | 5.20 | 5.28 | 5.17 | 5.17 | 5.17 | -0.58% | 110 |
| Sep 24, 2025 | 5.31 | 5.32 | 5.20 | 5.20 | 5.20 | -2.07% | 110 |
| Sep 23, 2025 | 5.29 | 5.41 | 5.29 | 5.31 | 5.31 | 0.38% | 110 |
| Sep 22, 2025 | 5.47 | 5.54 | 5.29 | 5.29 | 5.29 | -3.29% | 110 |
| Sep 19, 2025 | 5.41 | 5.51 | 5.41 | 5.47 | 5.47 | 1.11% | 110 |
| Sep 18, 2025 | 5.39 | 5.49 | 5.39 | 5.41 | 5.41 | 0.19% | 110 |
| Sep 17, 2025 | 5.44 | 5.53 | 5.40 | 5.40 | 5.40 | -0.74% | 110 |
| Sep 16, 2025 | 5.57 | 5.59 | 5.44 | 5.44 | 5.44 | -2.33% | 110 |
| Sep 15, 2025 | 5.50 | 5.62 | 5.50 | 5.57 | 5.57 | 1.27% | 110 |
| Sep 12, 2025 | 5.51 | 5.58 | 5.50 | 5.50 | 5.50 | -0.18% | 110 |
| Sep 11, 2025 | 5.47 | 5.57 | 5.47 | 5.51 | 5.51 | 0.73% | 110 |
| Sep 10, 2025 | 5.40 | 5.57 | 5.40 | 5.47 | 5.47 | 1.48% | 110 |
| Sep 9, 2025 | 5.45 | 5.49 | 5.39 | 5.39 | 5.39 | -1.10% | 110 |
| Sep 8, 2025 | 5.49 | 5.52 | 5.45 | 5.45 | 5.45 | -0.73% | 110 |
| Sep 5, 2025 | 5.50 | 5.57 | 5.49 | 5.49 | 5.49 | - | 110 |
| Sep 4, 2025 | 5.47 | 5.55 | 5.47 | 5.49 | 5.49 | 0.55% | 110 |
| Sep 3, 2025 | 5.47 | 5.57 | 5.46 | 5.46 | 5.46 | -1.62% | 110 |
| Sep 2, 2025 | 5.61 | 5.71 | 5.55 | 5.55 | 5.55 | -1.60% | 110 |
| Sep 1, 2025 | 5.51 | 5.68 | 5.51 | 5.64 | 5.64 | 2.55% | 5,000 |
| Aug 29, 2025 | 5.43 | 5.58 | 5.43 | 5.50 | 5.50 | 1.10% | 5,000 |
| Aug 28, 2025 | 5.56 | 5.66 | 5.44 | 5.44 | 5.44 | -1.98% | 5,000 |
| Aug 27, 2025 | 5.53 | 5.59 | 5.53 | 5.55 | 5.55 | 0.36% | 250 |
| Aug 26, 2025 | 5.65 | 5.65 | 5.53 | 5.53 | 5.53 | -1.95% | 250 |
| Aug 25, 2025 | 5.50 | 5.68 | 5.50 | 5.64 | 5.64 | 2.55% | 250 |
| Aug 22, 2025 | 5.53 | 5.64 | 5.50 | 5.50 | 5.50 | -0.54% | 250 |
| Aug 21, 2025 | 5.63 | 5.68 | 5.53 | 5.53 | 5.53 | -1.78% | 250 |
| Aug 20, 2025 | 5.31 | 5.67 | 5.31 | 5.63 | 5.63 | 6.03% | 250 |
| Aug 19, 2025 | 5.43 | 5.59 | 5.31 | 5.31 | 5.31 | -2.21% | 250 |
| Aug 18, 2025 | 5.29 | 5.53 | 5.29 | 5.43 | 5.43 | 2.65% | 250 |
| Aug 15, 2025 | 5.20 | 5.35 | 5.20 | 5.29 | 5.29 | 1.73% | 250 |
| Aug 14, 2025 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 250 |
| Aug 13, 2025 | 5.38 | 5.44 | 5.30 | 5.30 | 5.30 | -1.49% | 250 |
| Aug 12, 2025 | 5.42 | 5.47 | 5.38 | 5.38 | 5.38 | -0.74% | 250 |
| Aug 11, 2025 | 5.45 | 5.52 | 5.42 | 5.42 | 5.42 | -0.55% | 250 |
| Aug 8, 2025 | 5.38 | 5.50 | 5.38 | 5.45 | 5.45 | -1.09% | 250 |
| Aug 7, 2025 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 1.29% | 250 |
| Aug 6, 2025 | 5.38 | 5.48 | 5.38 | 5.44 | 5.44 | 0.93% | 250 |
| Aug 5, 2025 | 5.39 | 5.51 | 5.39 | 5.39 | 5.39 | - | 250 |
| Aug 4, 2025 | 5.34 | 5.48 | 5.34 | 5.39 | 5.39 | 0.94% | 250 |
| Aug 1, 2025 | 5.46 | 5.47 | 5.34 | 5.34 | 5.34 | -2.38% | 250 |
| Jul 31, 2025 | 5.34 | 5.54 | 5.34 | 5.47 | 5.47 | 2.43% | 250 |
| Jul 30, 2025 | 5.47 | 5.48 | 5.34 | 5.34 | 5.34 | -2.38% | 250 |
| Jul 29, 2025 | 5.39 | 5.52 | 5.39 | 5.47 | 5.47 | 1.48% | 250 |
| Jul 28, 2025 | 5.50 | 5.62 | 5.39 | 5.39 | 5.39 | -2.18% | 250 |
| Jul 25, 2025 | 5.59 | 5.62 | 5.51 | 5.51 | 5.51 | -1.43% | 250 |
| Jul 24, 2025 | 5.44 | 5.64 | 5.44 | 5.59 | 5.59 | 2.76% | 250 |
| Jul 23, 2025 | 5.51 | 5.63 | 5.44 | 5.44 | 5.44 | -1.27% | 250 |
| Jul 22, 2025 | 5.59 | 5.70 | 5.51 | 5.51 | 5.51 | -1.43% | 250 |