BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 6.25
+0.20 (3.31%)
At close: Feb 6, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 1,725 |
| Feb 4, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | 12,263 |
| Feb 3, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 3,770 |
| Feb 2, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 5,587 |
| Jan 30, 2026 | 5.70 | 6.05 | 5.70 | 6.00 | 6.00 | - | 3,380 |
| Jan 29, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | 25,943 |
| Jan 28, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 2.59% | 8,733 |
| Jan 27, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 540 |
| Jan 26, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 5.80 | 0.87% | 13,650 |
| Jan 23, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 2,183 |
| Jan 22, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 766 |
| Jan 21, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 100 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -0.85% | 11,145 |
| Jan 19, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 20,515 |
| Jan 16, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 7,051 |
| Jan 15, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,256 |
| Jan 14, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 2,200 |
| Jan 13, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | - | 2,325 |
| Jan 12, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | - | 3,600 |
| Jan 9, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | 2.61% | 20,457 |
| Jan 8, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | - | 7,483 |
| Jan 7, 2026 | 5.65 | 5.90 | 5.65 | 5.75 | 5.75 | 0.88% | 19,874 |
| Jan 6, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 4.59% | 9,685 |
| Jan 5, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 6,982 |
| Jan 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 7,325 |
| Dec 30, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 3,080 |
| Dec 29, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 12,211 |
| Dec 23, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 10,264 |
| Dec 22, 2025 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 5,165 |
| Dec 19, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 4,892 |
| Dec 18, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 2,142 |
| Dec 17, 2025 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | - | 7,551 |
| Dec 16, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 7,958 |
| Dec 15, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 5,932 |
| Dec 12, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 7,641 |
| Dec 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 930 |
| Dec 10, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 5,305 |
| Dec 9, 2025 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 0.95% | 5,350 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 2,431 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -1.85% | 7,814 |
| Dec 4, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 2,426 |
| Dec 3, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 1,925 |
| Dec 2, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 4,010 |
| Dec 1, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 200 |
| Nov 28, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 9,600 |
| Nov 27, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -2.73% | 580 |
| Nov 26, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | - | 1,692 |
| Nov 25, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 0.92% | 3,400 |
| Nov 24, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 3.81% | 1,561 |
| Nov 21, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 6,906 |