Baader Bank Aktiengesellschaft (FRA:BWB)
Germany · Delayed Price · Currency is EUR 6.75
-0.15 (-2.17%)
At close: Mar 27, 2026
FRA:BWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Mar 26, 2026 | 6.75 | 6.90 | 6.75 | 6.90 | 6.90 | 1.47% | - |
| Mar 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 24, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 15 |
| Mar 23, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | -0.74% | - |
| Mar 20, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -2.16% | - |
| Mar 19, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | -0.71% | - |
| Mar 18, 2026 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | - |
| Mar 17, 2026 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | - |
| Mar 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Mar 12, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Mar 10, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Mar 9, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Mar 6, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Mar 5, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Mar 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Mar 3, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Mar 2, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Feb 27, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 3.65% | - |
| Feb 26, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | - | - |
| Feb 25, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | - | - |
| Feb 24, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | - | - |
| Feb 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 1 |
| Feb 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Feb 19, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Feb 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 16, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Feb 12, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 30,000 |
| Feb 11, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Feb 10, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Feb 9, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -2.16% | - |
| Feb 6, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 2.96% | 3 |
| Feb 5, 2026 | 6.80 | 6.85 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Feb 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 3, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 2, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | - |
| Jan 30, 2026 | 6.65 | 6.80 | 6.65 | 6.75 | 6.75 | -0.74% | 12 |
| Jan 29, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Jan 28, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | - |
| Jan 27, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 0.74% | - |
| Jan 26, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | - |
| Jan 23, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - | - |
| Jan 22, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - | - |
| Jan 21, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 0.74% | - |
| Jan 20, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Jan 19, 2026 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |