Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 5.48
+0.14 (2.62%)
Last updated: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.46 | 5.47 | 5.34 | 5.34 | - | -2.38% | 250 |
| Jul 31, 2025 | 5.34 | 5.54 | 5.34 | 5.47 | - | 2.43% | - |
| Jul 30, 2025 | 5.47 | 5.48 | 5.34 | 5.34 | - | -2.38% | 250 |
| Jul 29, 2025 | 5.39 | 5.52 | 5.39 | 5.47 | - | 1.48% | 250 |
| Jul 28, 2025 | 5.50 | 5.62 | 5.39 | 5.39 | - | -2.18% | 250 |
| Jul 25, 2025 | 5.59 | 5.62 | 5.51 | 5.51 | - | -1.43% | 250 |
| Jul 24, 2025 | 5.44 | 5.64 | 5.44 | 5.59 | - | 2.76% | - |
| Jul 23, 2025 | 5.51 | 5.63 | 5.44 | 5.44 | - | -1.27% | 250 |
| Jul 22, 2025 | 5.59 | 5.70 | 5.51 | 5.51 | - | -1.43% | 250 |
| Jul 21, 2025 | 5.48 | 5.70 | 5.48 | 5.59 | - | 2.01% | 250 |
| Jul 18, 2025 | 5.31 | 5.59 | 5.31 | 5.48 | - | 3.20% | 250 |
| Jul 17, 2025 | 5.31 | 5.40 | 5.29 | 5.31 | - | - | 250 |
| Jul 16, 2025 | 5.26 | 5.39 | 5.26 | 5.31 | - | 0.95% | 250 |
| Jul 15, 2025 | 5.38 | 5.42 | 5.26 | 5.26 | - | -2.23% | 250 |
| Jul 14, 2025 | 5.33 | 5.41 | 5.32 | 5.38 | - | 0.75% | 250 |
| Jul 11, 2025 | 5.40 | 5.47 | 5.34 | 5.34 | - | -1.11% | 250 |
| Jul 10, 2025 | 5.37 | 5.46 | 5.37 | 5.40 | - | 0.56% | 250 |
| Jul 9, 2025 | 5.33 | 5.46 | 5.33 | 5.37 | - | 0.75% | - |
| Jul 8, 2025 | 5.21 | 5.37 | 5.21 | 5.33 | - | 2.30% | 250 |
| Jul 7, 2025 | 5.23 | 5.34 | 5.21 | 5.21 | - | -0.38% | - |
| Jul 4, 2025 | 5.20 | 5.26 | 5.20 | 5.23 | - | 0.58% | 250 |
| Jul 3, 2025 | 5.26 | 5.29 | 5.20 | 5.20 | - | -1.14% | 250 |
| Jul 2, 2025 | 5.18 | 5.32 | 5.18 | 5.26 | - | 1.54% | - |
| Jul 1, 2025 | 5.28 | 5.32 | 5.18 | 5.18 | - | -1.89% | - |
| Jun 30, 2025 | 5.14 | 5.35 | 5.14 | 5.28 | - | 2.72% | - |
| Jun 27, 2025 | 5.12 | 5.21 | 5.12 | 5.14 | - | 0.19% | 250 |
| Jun 26, 2025 | 5.14 | 5.23 | 5.13 | 5.13 | - | - | - |
| Jun 25, 2025 | 5.15 | 5.28 | 5.13 | 5.13 | - | -0.39% | 250 |
| Jun 24, 2025 | 5.08 | 5.21 | 5.08 | 5.15 | - | 1.58% | - |
| Jun 23, 2025 | 5.15 | 5.18 | 5.07 | 5.07 | - | -2.31% | 250 |
| Jun 20, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | - | -1.52% | 250 |
| Jun 19, 2025 | 5.15 | 5.27 | 5.15 | 5.27 | - | 2.13% | 250 |
| Jun 18, 2025 | 5.19 | 5.27 | 5.16 | 5.16 | - | -0.58% | - |
| Jun 17, 2025 | 5.18 | 5.27 | 5.18 | 5.19 | - | 0.19% | 250 |
| Jun 16, 2025 | 5.23 | 5.28 | 5.18 | 5.18 | - | -1.15% | - |
| Jun 13, 2025 | 5.31 | 5.31 | 5.24 | 5.24 | - | -1.50% | - |
| Jun 12, 2025 | 5.23 | 5.40 | 5.23 | 5.32 | - | 1.72% | 250 |
| Jun 11, 2025 | 5.18 | 5.30 | 5.18 | 5.23 | - | 0.97% | 250 |
| Jun 10, 2025 | 5.39 | 5.40 | 5.18 | 5.18 | - | -4.95% | 250 |
| Jun 9, 2025 | 5.34 | 5.49 | 5.34 | 5.45 | - | 1.87% | 250 |
| Jun 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -0.19% | 250 |
| Jun 5, 2025 | 5.35 | 5.40 | 5.35 | 5.36 | - | - | - |
| Jun 4, 2025 | 5.45 | 5.48 | 5.36 | 5.36 | - | -1.65% | - |
| Jun 3, 2025 | 5.32 | 5.48 | 5.32 | 5.45 | - | 2.44% | 250 |
| Jun 2, 2025 | 5.46 | 5.46 | 5.32 | 5.32 | - | -2.74% | 250 |
| May 30, 2025 | 5.26 | 5.53 | 5.26 | 5.47 | - | 4.19% | 250 |
| May 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | - | 250 |
| May 28, 2025 | 5.23 | 5.35 | 5.23 | 5.25 | - | 0.38% | - |
| May 27, 2025 | 5.22 | 5.28 | 5.22 | 5.23 | - | - | - |
| May 26, 2025 | 5.30 | 5.41 | 5.23 | 5.23 | - | -1.32% | 250 |