Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 5.05
+0.01 (0.20%)
At close: Dec 1, 2025
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.03 | 5.05 | 4.95 | 5.05 | 5.05 | 0.20% | 400 |
| Nov 28, 2025 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 0.90% | - |
| Nov 27, 2025 | 4.79 | 5.09 | 4.79 | 5.00 | 5.00 | 1.63% | - |
| Nov 26, 2025 | 4.83 | 4.97 | 4.83 | 4.92 | 4.92 | 2.08% | - |
| Nov 25, 2025 | 4.74 | 4.90 | 4.74 | 4.82 | 4.82 | 1.69% | - |
| Nov 24, 2025 | 4.83 | 4.87 | 4.74 | 4.74 | 4.74 | -1.97% | - |
| Nov 21, 2025 | 4.74 | 4.87 | 4.74 | 4.83 | 4.83 | 1.90% | - |
| Nov 20, 2025 | 4.69 | 4.81 | 4.69 | 4.74 | 4.74 | 1.39% | - |
| Nov 19, 2025 | 4.77 | 4.81 | 4.68 | 4.68 | 4.68 | -1.99% | - |
| Nov 18, 2025 | 4.71 | 4.86 | 4.71 | 4.77 | 4.77 | 1.06% | - |
| Nov 17, 2025 | 4.88 | 4.96 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Nov 14, 2025 | 4.85 | 4.95 | 4.85 | 4.88 | 4.88 | 0.41% | - |
| Nov 13, 2025 | 4.97 | 5.05 | 4.86 | 4.86 | 4.86 | -2.21% | - |
| Nov 12, 2025 | 4.93 | 5.03 | 4.93 | 4.97 | 4.97 | 0.91% | - |
| Nov 11, 2025 | 5.08 | 5.10 | 4.93 | 4.93 | 4.93 | -3.24% | - |
| Nov 10, 2025 | 5.03 | 5.17 | 5.03 | 5.09 | 5.09 | 1.39% | - |
| Nov 7, 2025 | 5.01 | 5.13 | 5.01 | 5.02 | 5.02 | 0.20% | - |
| Nov 6, 2025 | 5.13 | 5.17 | 5.01 | 5.01 | 5.01 | -2.34% | - |
| Nov 5, 2025 | 5.21 | 5.24 | 5.13 | 5.13 | 5.13 | -1.54% | - |
| Nov 4, 2025 | 5.24 | 5.28 | 5.21 | 5.21 | 5.21 | -0.76% | - |
| Nov 3, 2025 | 5.27 | 5.33 | 5.25 | 5.25 | 5.25 | -0.38% | - |
| Oct 31, 2025 | 5.21 | 5.35 | 5.21 | 5.27 | 5.27 | 1.15% | - |
| Oct 30, 2025 | 5.28 | 5.35 | 5.21 | 5.21 | 5.21 | -1.33% | - |
| Oct 29, 2025 | 5.30 | 5.44 | 5.28 | 5.28 | 5.28 | -0.19% | - |
| Oct 28, 2025 | 5.18 | 5.35 | 5.18 | 5.29 | 5.29 | 2.12% | - |
| Oct 27, 2025 | 5.30 | 5.37 | 5.18 | 5.18 | 5.18 | -1.89% | - |
| Oct 24, 2025 | 5.20 | 5.47 | 5.20 | 5.28 | 5.28 | 1.54% | 419 |
| Oct 23, 2025 | 5.22 | 5.30 | 5.20 | 5.20 | 5.20 | -0.38% | - |
| Oct 22, 2025 | 5.13 | 5.26 | 5.13 | 5.22 | 5.22 | 1.75% | - |
| Oct 21, 2025 | 5.23 | 5.23 | 5.13 | 5.13 | 5.13 | -1.91% | - |
| Oct 20, 2025 | 5.06 | 5.24 | 5.06 | 5.23 | 5.23 | 3.56% | - |
| Oct 17, 2025 | 5.07 | 5.14 | 5.05 | 5.05 | 5.05 | -0.59% | - |
| Oct 16, 2025 | 4.99 | 5.22 | 4.99 | 5.08 | 5.08 | -0.59% | - |
| Oct 15, 2025 | 5.17 | 5.25 | 5.11 | 5.11 | 5.11 | -1.16% | - |
| Oct 14, 2025 | 5.04 | 5.22 | 5.04 | 5.17 | 5.17 | 2.38% | - |
| Oct 13, 2025 | 5.18 | 5.18 | 5.05 | 5.05 | 5.05 | -2.51% | - |
| Oct 10, 2025 | 5.15 | 5.27 | 5.15 | 5.18 | 5.18 | 0.58% | - |
| Oct 9, 2025 | 5.16 | 5.21 | 5.15 | 5.15 | 5.15 | -0.19% | - |
| Oct 8, 2025 | 5.22 | 5.25 | 5.16 | 5.16 | 5.16 | -1.15% | - |
| Oct 7, 2025 | 5.24 | 5.32 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Oct 6, 2025 | 5.09 | 5.27 | 5.09 | 5.24 | 5.24 | 1.16% | - |
| Oct 3, 2025 | 4.99 | 5.18 | 4.99 | 5.18 | 5.18 | 3.81% | - |
| Oct 2, 2025 | 5.14 | 5.23 | 4.99 | 4.99 | 4.99 | -2.92% | - |
| Oct 1, 2025 | 5.30 | 5.30 | 5.14 | 5.14 | 5.14 | -3.20% | - |
| Sep 30, 2025 | 5.19 | 5.31 | 5.19 | 5.31 | 5.31 | 2.31% | - |
| Sep 29, 2025 | 5.16 | 5.29 | 5.16 | 5.19 | 5.19 | 0.78% | - |
| Sep 26, 2025 | 5.17 | 5.27 | 5.15 | 5.15 | 5.15 | -0.39% | - |
| Sep 25, 2025 | 5.20 | 5.28 | 5.17 | 5.17 | 5.17 | -0.58% | - |
| Sep 24, 2025 | 5.31 | 5.32 | 5.20 | 5.20 | 5.20 | -2.07% | - |
| Sep 23, 2025 | 5.29 | 5.41 | 5.29 | 5.31 | 5.31 | 0.38% | - |