Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 4.595
-0.015 (-0.33%)
At close: Mar 27, 2026
FRA:3B7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.63 | 4.67 | 4.59 | 4.60 | 4.60 | -0.33% | - |
| Mar 26, 2026 | 4.63 | 4.68 | 4.61 | 4.61 | 4.61 | -0.11% | - |
| Mar 25, 2026 | 4.65 | 4.67 | 4.62 | 4.62 | 4.62 | -0.22% | - |
| Mar 24, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.63 | -1.49% | - |
| Mar 23, 2026 | 4.60 | 4.73 | 4.48 | 4.70 | 4.70 | 2.40% | - |
| Mar 20, 2026 | 4.69 | 4.70 | 4.59 | 4.59 | 4.59 | -1.82% | - |
| Mar 19, 2026 | 4.71 | 4.71 | 4.62 | 4.67 | 4.67 | -0.53% | - |
| Mar 18, 2026 | 4.77 | 4.79 | 4.70 | 4.70 | 4.70 | -0.95% | - |
| Mar 17, 2026 | 4.79 | 4.80 | 4.74 | 4.74 | 4.74 | -0.63% | - |
| Mar 16, 2026 | 4.82 | 4.83 | 4.77 | 4.77 | 4.77 | -0.31% | - |
| Mar 13, 2026 | 4.81 | 4.83 | 4.72 | 4.79 | 4.79 | -0.21% | - |
| Mar 12, 2026 | 4.87 | 4.87 | 4.78 | 4.80 | 4.80 | -1.34% | - |
| Mar 11, 2026 | 4.89 | 4.89 | 4.85 | 4.86 | 4.86 | - | - |
| Mar 10, 2026 | 4.87 | 4.94 | 4.81 | 4.86 | 4.86 | 0.62% | 100 |
| Mar 9, 2026 | 4.94 | 4.94 | 4.83 | 4.83 | 4.83 | -2.13% | - |
| Mar 6, 2026 | 4.92 | 4.94 | 4.89 | 4.94 | 4.94 | 1.02% | - |
| Mar 5, 2026 | 5.01 | 5.01 | 4.87 | 4.89 | 4.89 | -0.61% | 100 |
| Mar 4, 2026 | 4.84 | 4.92 | 4.81 | 4.92 | 4.92 | 2.29% | - |
| Mar 3, 2026 | 4.99 | 4.99 | 4.78 | 4.81 | 4.81 | -3.03% | - |
| Mar 2, 2026 | 5.11 | 5.11 | 4.93 | 4.96 | 4.96 | -2.84% | - |
| Feb 27, 2026 | 5.15 | 5.15 | 5.07 | 5.10 | 5.10 | -0.58% | - |
| Feb 26, 2026 | 5.18 | 5.18 | 5.12 | 5.13 | 5.13 | -0.77% | - |
| Feb 25, 2026 | 5.05 | 5.17 | 4.98 | 5.17 | 5.17 | 2.99% | - |
| Feb 24, 2026 | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | - | - |
| Feb 23, 2026 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | -0.59% | - |
| 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% | - |