Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 5.33
-0.01 (-0.19%)
At close: Jul 20, 2026
FRA:3B7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | - | 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% | - |
| Jun 17, 2026 | 4.57 | 4.58 | 4.50 | 4.51 | 4.51 | -0.77% | - |
| Jun 16, 2026 | 4.60 | 4.60 | 4.53 | 4.55 | 4.55 | -0.87% | - |
| Jun 15, 2026 | 4.64 | 4.64 | 4.59 | 4.59 | 4.59 | -0.54% | - |
| Jun 12, 2026 | 4.62 | 4.63 | 4.60 | 4.61 | 4.61 | -0.32% | - |
| Jun 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.98% | - |
| Jun 10, 2026 | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | 1.55% | - |
| Jun 9, 2026 | 4.50 | 4.54 | 4.49 | 4.51 | 4.51 | 0.78% | - |
| Jun 8, 2026 | 4.52 | 4.54 | 4.45 | 4.48 | 4.48 | -0.56% | - |
| Jun 5, 2026 | 4.51 | 4.55 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 4, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -0.77% | - |
| Jun 3, 2026 | 4.61 | 4.64 | 4.54 | 4.54 | 4.54 | -1.31% | - |
| 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% | - |