Baader Bank Aktiengesellschaft (FRA:BWB)
Germany · Delayed Price · Currency is EUR 6.62
-0.02 (-0.30%)
At close: Aug 26, 2026
FRA:BWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.66 | 6.66 | 6.62 | 6.62 | 6.62 | -0.30% | - |
| Aug 25, 2026 | 6.68 | 6.68 | 6.62 | 6.64 | 6.64 | 0.30% | - |
| Aug 24, 2026 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | -0.60% | 2,000 |
| Aug 21, 2026 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | 0.30% | - |
| Aug 20, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | - | - |
| Aug 19, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | - | - |
| Aug 18, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | - | 62 |
| Aug 17, 2026 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | 0.30% | - |
| Aug 14, 2026 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | 0.30% | 640 |
| Aug 13, 2026 | 6.62 | 6.62 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 12, 2026 | 6.44 | 6.66 | 6.44 | 6.60 | 6.60 | -0.30% | 5,100 |
| Aug 11, 2026 | 6.64 | 6.64 | 6.62 | 6.62 | 6.62 | 0.30% | - |
| Aug 10, 2026 | 6.64 | 6.64 | 6.58 | 6.60 | 6.60 | - | - |
| Aug 7, 2026 | 6.64 | 6.66 | 6.60 | 6.60 | 6.60 | 0.92% | - |
| Aug 6, 2026 | 6.68 | 6.68 | 6.54 | 6.54 | 6.54 | -0.91% | 150 |
| Aug 5, 2026 | 6.64 | 6.64 | 6.60 | 6.60 | 6.60 | -0.90% | - |
| Aug 4, 2026 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 0.30% | - |
| Aug 3, 2026 | 6.70 | 6.70 | 6.60 | 6.64 | 6.64 | -1.48% | - |
| Jul 31, 2026 | 6.66 | 6.74 | 6.62 | 6.74 | 6.74 | 1.51% | 1,500 |
| Jul 30, 2026 | 6.68 | 6.68 | 6.62 | 6.64 | 6.64 | - | - |
| Jul 29, 2026 | 6.72 | 6.72 | 6.64 | 6.64 | 6.64 | -0.90% | - |
| Jul 28, 2026 | 6.68 | 6.70 | 6.66 | 6.70 | 6.70 | 0.60% | - |
| Jul 27, 2026 | 6.68 | 6.68 | 6.66 | 6.66 | 6.66 | -0.30% | - |
| Jul 24, 2026 | 6.62 | 6.68 | 6.62 | 6.68 | 6.68 | - | - |
| Jul 23, 2026 | 6.68 | 6.68 | 6.66 | 6.68 | 6.68 | - | - |
| Jul 22, 2026 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | -0.30% | - |
| Jul 21, 2026 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | -0.89% | - |
| Jul 20, 2026 | 6.72 | 6.76 | 6.72 | 6.76 | 6.76 | 0.30% | - |
| Jul 17, 2026 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 0.30% | - |
| Jul 16, 2026 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | 0.30% | - |
| Jul 15, 2026 | 6.66 | 6.70 | 6.66 | 6.70 | 6.70 | - | 300 |
| Jul 14, 2026 | 6.64 | 6.70 | 6.64 | 6.70 | 6.70 | 0.30% | - |
| Jul 13, 2026 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 0.60% | - |
| Jul 10, 2026 | 6.62 | 6.72 | 6.62 | 6.64 | 6.64 | 0.30% | 5,000 |
| Jul 9, 2026 | 6.64 | 6.82 | 6.64 | 6.82 | 6.62 | 0.29% | - |
| Jul 8, 2026 | 6.78 | 6.82 | 6.78 | 6.80 | 6.60 | - | - |
| Jul 7, 2026 | 6.78 | 6.80 | 6.78 | 6.80 | 6.60 | -0.29% | - |
| Jul 6, 2026 | 6.82 | 6.88 | 6.82 | 6.82 | 6.62 | -0.58% | - |
| Jul 3, 2026 | 6.80 | 6.86 | 6.80 | 6.86 | 6.66 | 0.29% | - |
| Jul 2, 2026 | 6.92 | 6.92 | 6.82 | 6.84 | 6.64 | 0.29% | - |
| Jul 1, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.62 | - | - |
| Jun 30, 2026 | 6.86 | 6.86 | 6.82 | 6.82 | 6.62 | -1.73% | - |
| Jun 29, 2026 | 6.94 | 7.04 | 6.94 | 6.94 | 6.74 | -1.70% | - |
| Jun 26, 2026 | 7.16 | 7.16 | 7.06 | 7.06 | 6.85 | -3.81% | - |
| Jun 25, 2026 | 6.82 | 7.34 | 6.80 | 7.34 | 7.12 | 7.62% | 1,200 |
| Jun 24, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.62 | 0.29% | - |
| Jun 23, 2026 | 6.82 | 6.82 | 6.80 | 6.80 | 6.60 | - | - |
| Jun 22, 2026 | 6.82 | 6.82 | 6.74 | 6.80 | 6.60 | - | - |
| Jun 19, 2026 | 6.74 | 6.80 | 6.74 | 6.80 | 6.60 | 0.59% | - |
| Jun 18, 2026 | 6.74 | 6.76 | 6.74 | 6.76 | 6.56 | -0.29% | - |