BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 6.45
+0.05 (0.78%)
At close: Jul 30, 2025
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | - | 1,200 |
| Jul 30, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 6,524 |
| Jul 29, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 4,503 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | 13,611 |
| Jul 25, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 15,824 |
| Jul 24, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 8,288 |
| Jul 23, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -1.52% | 10,550 |
| Jul 22, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 7,330 |
| Jul 21, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 4,248 |
| Jul 18, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 2,828 |
| Jul 17, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 2,832 |
| Jul 16, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | - | 3,211 |
| Jul 15, 2025 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | 0.77% | 2,322 |
| Jul 14, 2025 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | 10,935 |
| Jul 11, 2025 | 6.60 | 6.65 | 6.50 | 6.50 | 6.50 | -4.41% | 15,839 |
| Jul 10, 2025 | 6.90 | 7.00 | 6.30 | 6.80 | 6.80 | -1.45% | 60,755 |
| Jul 9, 2025 | 6.90 | 7.15 | 6.90 | 6.90 | 6.90 | - | 14,531 |
| Jul 8, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 4.55% | 4,275 |
| Jul 7, 2025 | 6.90 | 7.00 | 6.55 | 6.60 | 6.60 | -3.65% | 7,960 |
| Jul 4, 2025 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 2.24% | 4,396 |
| Jul 3, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 1.52% | 2,386 |
| Jul 2, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 0.76% | 8,489 |
| Jul 1, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 2,139 |
| Jun 30, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 10,888 |
| Jun 27, 2025 | 6.55 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | 9,504 |
| Jun 26, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | 4,132 |
| Jun 25, 2025 | 6.50 | 6.55 | 6.30 | 6.40 | 6.40 | -2.29% | 7,711 |
| Jun 24, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 3,296 |
| Jun 23, 2025 | 6.55 | 6.60 | 6.50 | 6.50 | 6.50 | - | 11,598 |
| Jun 20, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | - | 1,919 |
| Jun 19, 2025 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | 200 |
| Jun 18, 2025 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | - | 6,052 |
| Jun 17, 2025 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | - | 2,677 |
| Jun 16, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 6,500 |
| Jun 13, 2025 | 6.55 | 6.55 | 6.25 | 6.40 | 6.40 | -2.29% | 2,738 |
| Jun 12, 2025 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 2.34% | 2,050 |
| Jun 11, 2025 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | - | 3,223 |
| Jun 10, 2025 | 6.80 | 6.85 | 6.40 | 6.40 | 6.40 | -5.19% | 17,434 |
| Jun 9, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.88% | 5,063 |
| Jun 6, 2025 | 6.90 | 7.00 | 6.85 | 6.95 | 6.95 | 0.72% | 20,062 |
| Jun 5, 2025 | 6.80 | 6.90 | 6.60 | 6.90 | 6.90 | 2.99% | 39,389 |
| Jun 4, 2025 | 6.65 | 6.80 | 6.60 | 6.70 | 6.70 | 0.75% | 20,670 |
| Jun 3, 2025 | 6.50 | 6.75 | 6.50 | 6.65 | 6.65 | - | 5,491 |
| Jun 2, 2025 | 6.80 | 6.80 | 6.50 | 6.65 | 6.65 | -1.48% | 6,568 |
| May 30, 2025 | 6.40 | 6.80 | 6.40 | 6.75 | 6.75 | 5.47% | 10,464 |
| May 29, 2025 | 6.20 | 6.45 | 6.20 | 6.40 | 6.40 | 4.07% | 46,330 |
| May 28, 2025 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 1.65% | 16,860 |
| May 27, 2025 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 3,382 |
| May 26, 2025 | 6.15 | 6.15 | 5.95 | 6.15 | 6.15 | 1.65% | 15,413 |
| May 23, 2025 | 5.85 | 6.25 | 5.85 | 6.05 | 6.05 | 1.68% | 38,130 |