Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 4.745
+0.020 (0.42%)
Last updated: Jan 9, 2026, 8:10 AM CET
Bahnhof AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.76 | 4.89 | 4.76 | 4.87 | 4.87 | 0.62% | - |
| Dec 4, 2025 | 4.88 | 4.91 | 4.83 | 4.84 | 4.84 | -1.53% | - |
| Dec 3, 2025 | 4.85 | 4.92 | 4.85 | 4.91 | 4.91 | 1.34% | - |
| Dec 2, 2025 | 4.93 | 5.00 | 4.85 | 4.85 | 4.85 | -4.06% | 575 |
| 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% | - |