Baader Bank Aktiengesellschaft (FRA:BWB)
Germany · Delayed Price · Currency is EUR 6.55
+0.10 (1.55%)
Last updated: Dec 1, 2025, 3:29 PM CET
FRA:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 1.55% | - |
| Nov 28, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 50 |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 26, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Nov 25, 2025 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | - | - |
| Nov 24, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 1.59% | - |
| Nov 21, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Nov 20, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 630 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 13, 2025 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 12, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Nov 11, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -0.78% | 1,300 |
| Nov 10, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Nov 7, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -0.78% | - |
| Nov 6, 2025 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | -1.53% | 100 |
| Nov 5, 2025 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 3.15% | 930 |
| Nov 4, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | - |
| Nov 3, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 3.23% | - |
| Oct 31, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 30, 2025 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | -3.85% | 2,589 |
| Oct 29, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 4.00% | 308 |
| Oct 28, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 27, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 4.10% | - |
| Oct 24, 2025 | 6.35 | 6.40 | 6.10 | 6.10 | 6.10 | - | 2,000 |
| Oct 23, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 21, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Oct 17, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Oct 16, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | - | 200 |
| Oct 15, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 200 |
| Oct 14, 2025 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -0.82% | 155 |
| Oct 13, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | - | 20 |
| Oct 10, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 9, 2025 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Oct 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 7, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | - |
| Oct 6, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | 1.64% | - |
| Oct 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 2, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 1, 2025 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | - | - |
| Sep 30, 2025 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | - |
| Sep 29, 2025 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | - | 884 |
| Sep 26, 2025 | 5.90 | 6.20 | 5.85 | 6.20 | 6.20 | 5.98% | 1,350 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Sep 24, 2025 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | -0.85% | 2,000 |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |