Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 4.535
-0.060 (-1.31%)
Last updated: Jun 3, 2026, 8:00 PM CET
FRA:3B7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | - | 0.87% | - |
| Jun 2, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jun 1, 2026 | 4.74 | 4.85 | 4.66 | 4.68 | 4.68 | -0.85% | 200 |
| May 29, 2026 | 4.76 | 4.77 | 4.72 | 4.72 | 4.72 | -0.32% | - |
| May 28, 2026 | 4.82 | 4.82 | 4.73 | 4.73 | 4.73 | -1.56% | - |
| May 27, 2026 | 4.82 | 4.85 | 4.80 | 4.81 | 4.81 | 0.42% | - |
| May 26, 2026 | 4.81 | 4.84 | 4.79 | 4.79 | 4.79 | -0.52% | - |
| May 25, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | -1.23% | - |
| May 22, 2026 | 4.87 | 4.87 | 4.83 | 4.87 | 4.87 | 0.83% | - |
| May 21, 2026 | 4.96 | 4.96 | 4.83 | 4.83 | 4.83 | -2.33% | - |
| May 20, 2026 | 4.85 | 4.97 | 4.85 | 4.95 | 4.95 | 2.38% | - |
| May 19, 2026 | 4.84 | 4.84 | 4.79 | 4.83 | 4.83 | 0.21% | - |
| May 18, 2026 | 4.75 | 4.82 | 4.70 | 4.82 | 4.82 | 1.80% | - |
| May 15, 2026 | 4.80 | 4.81 | 4.74 | 4.74 | 4.74 | -1.35% | - |
| May 14, 2026 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | -0.10% | - |
| May 13, 2026 | 5.01 | 5.01 | 4.78 | 4.81 | 4.81 | 0.06% | - |
| May 12, 2026 | 5.12 | 5.12 | 4.99 | 4.99 | 4.80 | -2.45% | - |
| May 11, 2026 | 4.95 | 5.11 | 4.95 | 5.11 | 4.92 | 3.55% | - |
| May 8, 2026 | 4.92 | 4.97 | 4.91 | 4.94 | 4.75 | 0.61% | - |
| May 7, 2026 | 4.91 | 4.98 | 4.91 | 4.91 | 4.72 | -1.01% | 150 |
| May 6, 2026 | 4.89 | 4.96 | 4.89 | 4.96 | 4.77 | 1.95% | - |
| May 5, 2026 | 4.67 | 4.90 | 4.67 | 4.86 | 4.68 | 4.52% | - |
| May 4, 2026 | 4.81 | 4.81 | 4.65 | 4.65 | 4.48 | -2.62% | - |
| Apr 30, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.60 | 1.81% | - |
| Apr 29, 2026 | 4.74 | 4.83 | 4.69 | 4.69 | 4.52 | -0.64% | - |
| Apr 28, 2026 | 4.81 | 4.81 | 4.70 | 4.72 | 4.55 | -1.56% | - |
| Apr 27, 2026 | 5.04 | 5.04 | 4.80 | 4.80 | 4.62 | -2.44% | 1,500 |
| Apr 24, 2026 | 4.96 | 4.96 | 4.88 | 4.92 | 4.73 | -0.61% | - |
| Apr 23, 2026 | 5.01 | 5.01 | 4.95 | 4.95 | 4.76 | -1.10% | - |
| Apr 22, 2026 | 4.99 | 5.01 | 4.98 | 5.00 | 4.82 | 0.70% | - |
| Apr 21, 2026 | 5.09 | 5.09 | 4.97 | 4.97 | 4.78 | -2.07% | - |
| Apr 20, 2026 | 5.05 | 5.08 | 5.03 | 5.07 | 4.88 | 0.60% | - |
| Apr 17, 2026 | 4.96 | 5.04 | 4.93 | 5.04 | 4.85 | 2.13% | - |
| Apr 16, 2026 | 5.00 | 5.01 | 4.94 | 4.94 | 4.75 | -0.80% | - |
| Apr 15, 2026 | 4.90 | 4.98 | 4.90 | 4.98 | 4.79 | 2.05% | - |
| Apr 14, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.70 | -0.81% | - |
| Apr 13, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.73 | 1.34% | - |
| Apr 10, 2026 | 4.87 | 4.91 | 4.85 | 4.85 | 4.67 | -0.41% | - |
| Apr 9, 2026 | 4.84 | 4.89 | 4.79 | 4.87 | 4.69 | 0.83% | - |
| Apr 8, 2026 | 4.70 | 4.85 | 4.70 | 4.83 | 4.65 | 4.32% | - |
| Apr 7, 2026 | 4.75 | 4.78 | 4.63 | 4.63 | 4.46 | -2.53% | - |
| Apr 2, 2026 | 4.75 | 4.75 | 4.73 | 4.75 | 4.58 | - | - |
| Apr 1, 2026 | 4.71 | 4.80 | 4.71 | 4.75 | 4.58 | 1.60% | - |
| Mar 31, 2026 | 4.57 | 4.72 | 4.57 | 4.68 | 4.50 | 2.63% | - |
| Mar 30, 2026 | 4.62 | 4.62 | 4.52 | 4.56 | 4.39 | -0.87% | - |
| Mar 27, 2026 | 4.63 | 4.67 | 4.59 | 4.60 | 4.43 | -0.33% | - |
| Mar 26, 2026 | 4.63 | 4.68 | 4.61 | 4.61 | 4.44 | -0.11% | - |
| Mar 25, 2026 | 4.65 | 4.67 | 4.62 | 4.62 | 4.45 | -0.22% | - |
| Mar 24, 2026 | 4.71 | 4.71 | 4.63 | 4.63 | 4.46 | -1.49% | - |
| Mar 23, 2026 | 4.60 | 4.73 | 4.48 | 4.70 | 4.52 | 2.40% | - |