Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 5.06
+0.01 (0.20%)
Last updated: Feb 23, 2026, 9:15 AM CET
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.01 | 5.05 | 4.96 | 5.05 | 5.05 | 1.30% | - |
| Feb 19, 2026 | 4.81 | 5.00 | 4.81 | 4.99 | 4.99 | 4.18% | - |
| Feb 18, 2026 | 4.72 | 4.80 | 4.72 | 4.79 | 4.79 | 1.81% | - |
| Feb 17, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -5.72% | - |
| Feb 16, 2026 | 5.03 | 5.08 | 4.99 | 4.99 | 4.99 | -0.30% | - |
| Feb 13, 2026 | 4.95 | 5.04 | 4.95 | 5.00 | 5.00 | 1.11% | - |
| Feb 12, 2026 | 5.03 | 5.06 | 4.95 | 4.95 | 4.95 | -1.30% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 4.99 | 5.01 | 5.01 | -2.15% | - |
| Feb 10, 2026 | 5.11 | 5.17 | 5.05 | 5.12 | 5.12 | 0.39% | - |
| Feb 9, 2026 | 5.19 | 5.21 | 5.06 | 5.10 | 5.10 | -1.35% | - |
| Feb 6, 2026 | 5.09 | 5.17 | 4.98 | 5.17 | 5.17 | 1.77% | - |
| Feb 5, 2026 | 5.12 | 5.12 | 5.03 | 5.08 | 5.08 | -0.39% | - |
| Feb 4, 2026 | 4.99 | 5.14 | 4.98 | 5.10 | 5.10 | 2.72% | - |
| Feb 3, 2026 | 5.00 | 5.05 | 4.97 | 4.97 | 4.97 | - | - |
| Feb 2, 2026 | 5.00 | 5.00 | 4.90 | 4.97 | 4.97 | -0.60% | - |
| Jan 30, 2026 | 4.86 | 5.00 | 4.82 | 5.00 | 5.00 | 2.99% | - |
| Jan 29, 2026 | 4.83 | 4.90 | 4.82 | 4.85 | 4.85 | 1.36% | - |
| Jan 28, 2026 | 4.73 | 4.83 | 4.73 | 4.79 | 4.79 | 0.21% | - |
| Jan 27, 2026 | 4.81 | 4.84 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jan 26, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jan 23, 2026 | 4.89 | 4.92 | 4.89 | 4.92 | 4.92 | 0.92% | - |
| Jan 22, 2026 | 4.74 | 4.87 | 4.74 | 4.87 | 4.87 | 3.51% | - |
| Jan 21, 2026 | 4.72 | 4.72 | 4.70 | 4.71 | 4.71 | 0.32% | - |
| Jan 20, 2026 | 4.74 | 4.74 | 4.68 | 4.69 | 4.69 | -0.64% | - |
| Jan 19, 2026 | 4.81 | 4.81 | 4.72 | 4.72 | 4.72 | -1.36% | - |
| Jan 16, 2026 | 4.78 | 4.85 | 4.78 | 4.79 | 4.79 | 0.63% | - |
| Jan 15, 2026 | 4.73 | 4.80 | 4.70 | 4.76 | 4.76 | 1.17% | - |
| Jan 14, 2026 | 4.74 | 4.74 | 4.67 | 4.70 | 4.70 | -0.21% | - |
| Jan 13, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | -1.26% | - |
| Jan 12, 2026 | 4.81 | 4.81 | 4.73 | 4.77 | 4.77 | -0.31% | - |
| Jan 9, 2026 | 4.75 | 4.86 | 4.72 | 4.79 | 4.79 | 1.27% | 1 |
| Jan 8, 2026 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 1.94% | - |
| Jan 7, 2026 | 4.77 | 4.77 | 4.64 | 4.64 | 4.64 | -2.42% | - |
| Jan 6, 2026 | 4.77 | 4.77 | 4.74 | 4.75 | 4.75 | 0.11% | - |
| Jan 5, 2026 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -1.96% | - |
| Jan 2, 2026 | 4.99 | 4.99 | 4.84 | 4.84 | 4.84 | -3.01% | - |
| Dec 30, 2025 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | 0.30% | - |
| Dec 29, 2025 | 4.96 | 5.00 | 4.94 | 4.98 | 4.98 | 0.81% | - |
| Dec 23, 2025 | 4.82 | 4.98 | 4.82 | 4.94 | 4.94 | 2.71% | - |
| Dec 22, 2025 | 4.81 | 4.83 | 4.81 | 4.81 | 4.81 | 0.42% | - |
| Dec 19, 2025 | 4.84 | 4.84 | 4.79 | 4.79 | 4.79 | -0.73% | - |
| Dec 18, 2025 | 4.81 | 4.82 | 4.78 | 4.82 | 4.82 | 0.73% | - |
| Dec 17, 2025 | 4.81 | 4.83 | 4.79 | 4.79 | 4.79 | 0.42% | - |
| Dec 16, 2025 | 4.90 | 4.90 | 4.77 | 4.77 | 4.77 | -2.36% | - |
| Dec 15, 2025 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 1.24% | 420 |
| Dec 12, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Dec 11, 2025 | 4.82 | 4.87 | 4.82 | 4.84 | 4.84 | -0.51% | - |
| Dec 10, 2025 | 4.72 | 4.97 | 4.72 | 4.87 | 4.87 | 0.72% | 203 |
| Dec 9, 2025 | 4.73 | 4.85 | 4.73 | 4.83 | 4.83 | 0.73% | - |
| Dec 8, 2025 | 4.77 | 4.87 | 4.77 | 4.80 | 4.80 | -1.44% | - |