Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 5.27
-0.04 (-0.75%)
Last updated: Aug 26, 2026, 8:00 PM CET
FRA:3B7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | - | -0.38% | - |
| Aug 25, 2026 | 5.32 | 5.32 | 5.29 | 5.31 | 5.31 | 0.19% | - |
| Aug 24, 2026 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.38% | - |
| Aug 21, 2026 | 5.34 | 5.34 | 5.30 | 5.32 | 5.32 | 0.19% | - |
| Aug 20, 2026 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.38% | - |
| Aug 19, 2026 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | - | - |
| Aug 18, 2026 | 5.37 | 5.37 | 5.32 | 5.33 | 5.33 | -0.56% | - |
| Aug 17, 2026 | 5.37 | 5.37 | 5.33 | 5.36 | 5.36 | 0.19% | - |
| Aug 14, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | 0.38% | - |
| Aug 13, 2026 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | -0.19% | - |
| Aug 12, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.19% | - |
| Aug 11, 2026 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -0.19% | - |
| Aug 10, 2026 | 5.39 | 5.39 | 5.36 | 5.36 | 5.36 | -0.19% | - |
| Aug 7, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - | - |
| Aug 6, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | - | - |
| Aug 5, 2026 | 5.38 | 5.38 | 5.34 | 5.37 | 5.37 | 0.56% | - |
| Aug 4, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Aug 3, 2026 | 5.37 | 5.37 | 5.33 | 5.34 | 5.34 | -0.19% | - |
| Jul 31, 2026 | 5.38 | 5.38 | 5.32 | 5.35 | 5.35 | 0.75% | - |
| Jul 30, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.38% | - |
| Jul 29, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | - | - |
| Jul 28, 2026 | 5.33 | 5.33 | 5.32 | 5.33 | 5.33 | 0.38% | - |
| Jul 27, 2026 | 5.36 | 5.36 | 5.31 | 5.31 | 5.31 | - | - |
| Jul 24, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | 0.19% | - |
| Jul 23, 2026 | 5.34 | 5.34 | 5.29 | 5.30 | 5.30 | -0.38% | - |
| Jul 22, 2026 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | - | - |
| Jul 21, 2026 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Jul 20, 2026 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | -0.19% | - |
| Jul 17, 2026 | 5.35 | 5.35 | 5.32 | 5.34 | 5.34 | - | - |
| Jul 16, 2026 | 5.37 | 5.37 | 5.32 | 5.34 | 5.34 | -0.19% | - |
| Jul 15, 2026 | 5.36 | 5.36 | 5.31 | 5.35 | 5.35 | 0.19% | - |
| Jul 14, 2026 | 5.34 | 5.35 | 5.31 | 5.34 | 5.34 | 0.38% | 2,220 |
| Jul 13, 2026 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | -0.19% | - |
| Jul 10, 2026 | 5.35 | 5.35 | 5.32 | 5.33 | 5.33 | 0.19% | - |
| Jul 9, 2026 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 0.95% | - |
| Jul 8, 2026 | 5.00 | 5.27 | 5.00 | 5.27 | 5.27 | 15.95% | - |
| Jul 7, 2026 | 4.58 | 4.58 | 4.55 | 4.55 | 4.55 | -0.44% | - |
| Jul 6, 2026 | 4.59 | 4.59 | 4.56 | 4.57 | 4.57 | -0.11% | - |
| Jul 3, 2026 | 4.54 | 4.60 | 4.52 | 4.57 | 4.57 | 0.77% | 20 |
| Jul 2, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 0.78% | - |
| Jul 1, 2026 | 4.64 | 4.64 | 4.48 | 4.50 | 4.50 | -2.81% | - |
| Jun 30, 2026 | 4.55 | 4.63 | 4.54 | 4.63 | 4.63 | 2.43% | - |
| Jun 29, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | 0.11% | - |
| Jun 26, 2026 | 4.60 | 4.60 | 4.52 | 4.52 | 4.52 | -1.63% | - |
| Jun 25, 2026 | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | 2.23% | - |
| Jun 24, 2026 | 4.47 | 4.56 | 4.46 | 4.49 | 4.49 | 1.01% | - |
| Jun 23, 2026 | 4.49 | 4.50 | 4.45 | 4.45 | 4.45 | -0.89% | - |
| Jun 22, 2026 | 4.49 | 4.50 | 4.46 | 4.49 | 4.49 | 0.22% | - |
| Jun 19, 2026 | 4.49 | 4.49 | 4.47 | 4.48 | 4.48 | - | - |
| Jun 18, 2026 | 4.52 | 4.52 | 4.44 | 4.48 | 4.48 | -0.78% | - |