Bahnhof AB (publ) (FRA:3B7)
Germany · Delayed Price · Currency is EUR 5.30
+0.01 (0.19%)
Last updated: Oct 23, 2026, 8:00 PM CEST
FRA:3B7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | -0.71% | 2,220 |
| Oct 22, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.28% | - |
| Oct 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.08% | - |
| Oct 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.30% | - |
| Oct 19, 2026 | 5.32 | 5.32 | 5.30 | 5.31 | 5.31 | 0.47% | - |
| Oct 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.90% | - |
| Oct 15, 2026 | 5.26 | 5.30 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Oct 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.15% | - |
| Oct 13, 2026 | 5.27 | 5.29 | 5.23 | 5.26 | 5.26 | 0.23% | - |
| Oct 12, 2026 | 5.26 | 5.29 | 5.25 | 5.25 | 5.25 | -0.30% | - |
| Oct 9, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 0.55% | - |
| Oct 8, 2026 | 5.23 | 5.24 | 5.23 | 5.23 | 5.24 | -0.72% | - |
| Oct 7, 2026 | 5.29 | 5.30 | 5.26 | 5.29 | 5.28 | 0.78% | - |
| Oct 6, 2026 | 5.24 | 5.24 | 5.23 | 5.24 | 5.23 | - | - |
| Oct 5, 2026 | 5.24 | 5.24 | 5.23 | 5.23 | 5.23 | -0.27% | - |
| Oct 2, 2026 | 5.27 | 5.27 | 5.16 | 5.25 | 5.25 | 0.73% | - |
| Oct 1, 2026 | 5.22 | 5.24 | 5.20 | 5.21 | 5.21 | 0.27% | - |
| Sep 30, 2026 | 5.27 | 5.27 | 5.15 | 5.20 | 5.20 | -0.46% | - |
| Sep 29, 2026 | 5.23 | 5.24 | 5.21 | 5.22 | 5.22 | 0.58% | - |
| Sep 28, 2026 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | -0.84% | - |
| Sep 25, 2026 | 5.26 | 5.28 | 5.21 | 5.23 | 5.23 | -0.29% | - |
| Sep 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.12% | - |
| Sep 23, 2026 | 5.19 | 5.19 | 5.15 | 5.19 | 5.19 | -0.92% | - |
| Sep 22, 2026 | 5.25 | 5.28 | 5.23 | 5.24 | 5.24 | - | - |
| Sep 21, 2026 | 5.24 | 5.25 | 5.19 | 5.24 | 5.24 | 0.73% | - |
| Sep 18, 2026 | 5.26 | 5.30 | 5.19 | 5.20 | 5.20 | -1.05% | - |
| Sep 17, 2026 | 5.28 | 5.29 | 5.18 | 5.26 | 5.26 | 0.59% | - |
| Sep 16, 2026 | 5.22 | 5.24 | 5.20 | 5.22 | 5.23 | -0.44% | - |
| Sep 15, 2026 | 5.26 | 5.28 | 5.22 | 5.25 | 5.25 | 0.85% | - |
| Sep 14, 2026 | 5.21 | 5.24 | 5.17 | 5.20 | 5.20 | -0.17% | - |
| Sep 11, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.04% | - |
| Sep 10, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | -0.19% | - |
| Sep 9, 2026 | 5.31 | 5.31 | 5.21 | 5.28 | 5.28 | 0.90% | - |
| Sep 8, 2026 | 5.25 | 5.25 | 5.19 | 5.23 | 5.23 | -0.74% | - |
| Sep 7, 2026 | 5.26 | 5.30 | 5.20 | 5.26 | 5.27 | -0.40% | - |
| Sep 4, 2026 | 5.30 | 5.31 | 5.29 | 5.29 | 5.29 | 1.19% | - |
| Sep 3, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Sep 2, 2026 | 5.25 | 5.30 | 5.22 | 5.23 | 5.23 | -0.72% | - |
| Sep 1, 2026 | 5.27 | 5.27 | 5.26 | 5.27 | 5.27 | 0.98% | - |
| Aug 31, 2026 | 5.24 | 5.33 | 5.19 | 5.22 | 5.22 | -0.67% | - |
| Aug 28, 2026 | 5.26 | 5.26 | 5.22 | 5.25 | 5.25 | -0.87% | - |
| Aug 27, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | 0.80% | - |
| Aug 26, 2026 | 5.28 | 5.28 | 5.23 | 5.26 | 5.26 | -1.57% | - |
| Aug 25, 2026 | 5.35 | 5.37 | 5.28 | 5.34 | 5.34 | 1.48% | - |
| Aug 24, 2026 | 5.28 | 5.28 | 5.25 | 5.26 | 5.26 | -0.57% | - |
| Aug 21, 2026 | 5.29 | 5.31 | 5.29 | 5.29 | 5.29 | -0.79% | - |
| Aug 20, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.82% | - |
| Aug 19, 2026 | 5.39 | 5.39 | 5.33 | 5.38 | 5.38 | 0.02% | - |
| Aug 18, 2026 | 5.39 | 5.39 | 5.29 | 5.38 | 5.38 | -0.35% | - |
| Aug 17, 2026 | 5.40 | 5.42 | 5.35 | 5.40 | 5.40 | 0.95% | - |