BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 5.95
+0.10 (1.71%)
At close: Sep 10, 2025
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 3,680 |
| Sep 9, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 205 |
| Sep 8, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -1.68% | 892 |
| Sep 5, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 1,158 |
| Sep 4, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 7,641 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | - | 11,050 |
| Sep 2, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 6,975 |
| Sep 1, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 3,139 |
| Aug 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | 7,296 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 2,259 |
| Aug 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,000 |
| Aug 26, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 208 |
| Aug 25, 2025 | 6.25 | 6.35 | 6.20 | 6.20 | 6.20 | - | 1,597 |
| Aug 22, 2025 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 880 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 2,100 |
| Aug 20, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 2.46% | 2,518 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -3.17% | 1,586 |
| Aug 18, 2025 | 6.25 | 6.35 | 6.15 | 6.30 | 6.30 | 0.80% | 6,067 |
| Aug 15, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 2,506 |
| Aug 14, 2025 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 2.46% | 8,427 |
| Aug 13, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | 653 |
| Aug 12, 2025 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | -3.94% | 1,999 |
| Aug 11, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 1.60% | 2,780 |
| Aug 8, 2025 | 6.10 | 6.35 | 6.05 | 6.25 | 6.25 | 2.46% | 15,667 |
| Aug 7, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | 618 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 2,420 |
| Aug 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 492 |
| Aug 4, 2025 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | - | 1,150 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -5.43% | 6,830 |
| 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 |