BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 5.52
+0.04 (0.73%)
At close: Oct 14, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.54 | 5.66 | 5.52 | 5.52 | 5.52 | 0.73% | 1,430 |
| Oct 13, 2026 | 5.48 | 5.60 | 5.48 | 5.48 | 5.48 | -3.52% | 1,077 |
| Oct 12, 2026 | 5.44 | 5.68 | 5.44 | 5.68 | 5.68 | 3.27% | 82 |
| Oct 9, 2026 | 5.50 | 5.62 | 5.50 | 5.50 | 5.50 | -1.79% | 5,633 |
| Oct 8, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.45% | 2,000 |
| Oct 7, 2026 | 5.52 | 5.60 | 5.52 | 5.52 | 5.52 | -1.43% | 540 |
| Oct 6, 2026 | 5.68 | 5.68 | 5.52 | 5.60 | 5.60 | 1.45% | 4,804 |
| Oct 5, 2026 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | -4.17% | 3,156 |
| Oct 2, 2026 | 5.64 | 5.76 | 5.40 | 5.76 | 5.76 | -0.69% | 2,461 |
| Oct 1, 2026 | 5.54 | 5.80 | 5.54 | 5.80 | 5.80 | 7.41% | 2,550 |
| Sep 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 1,100 |
| Sep 29, 2026 | 5.30 | 5.60 | 5.30 | 5.42 | 5.42 | -3.21% | 2,110 |
| Sep 28, 2026 | 5.62 | 5.62 | 4.60 | 5.60 | 5.60 | -1.75% | 13,519 |
| Sep 25, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | - | 11,316 |
| Sep 24, 2026 | 5.70 | 5.86 | 5.70 | 5.70 | 5.70 | -0.35% | 1,580 |
| Sep 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 2,637 |
| Sep 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 108 |
| Sep 21, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 250 |
| Sep 18, 2026 | 5.72 | 5.80 | 5.72 | 5.72 | 5.72 | -1.38% | 2,250 |
| Sep 17, 2026 | 5.80 | 5.80 | 5.66 | 5.80 | 5.80 | -1.02% | 7,452 |
| Sep 16, 2026 | 5.80 | 5.88 | 5.80 | 5.86 | 5.86 | 0.69% | 470 |
| Sep 15, 2026 | 5.96 | 5.98 | 5.82 | 5.82 | 5.82 | -2.35% | 9,335 |
| Sep 14, 2026 | 5.98 | 5.98 | 5.96 | 5.96 | 5.96 | -0.33% | 465 |
| Sep 11, 2026 | 5.96 | 6.00 | 5.96 | 5.98 | 5.98 | 0.34% | 3,293 |
| Sep 10, 2026 | 5.96 | 6.00 | 5.96 | 5.96 | 5.96 | -0.33% | 6,272 |
| Sep 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% | 390 |
| Sep 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | 61 |
| Sep 7, 2026 | 6.02 | 6.04 | 5.98 | 5.98 | 5.98 | -0.99% | 10,318 |
| Sep 4, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.67% | 1,450 |
| Sep 3, 2026 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | - | 5,260 |
| Sep 2, 2026 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | - | 5,260 |
| Sep 1, 2026 | 5.96 | 6.04 | 5.96 | 6.00 | 6.00 | - | 26,852 |
| Aug 31, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | -0.66% | 10,622 |
| Aug 28, 2026 | 5.96 | 6.04 | 5.96 | 6.04 | 6.04 | 0.67% | 200 |
| Aug 27, 2026 | 5.98 | 6.04 | 5.98 | 6.00 | 6.00 | 0.33% | 1,487 |
| Aug 26, 2026 | 5.96 | 6.04 | 5.96 | 5.98 | 5.98 | 0.34% | 6,300 |
| Aug 25, 2026 | 5.98 | 6.04 | 5.96 | 5.96 | 5.96 | -0.67% | 6,000 |
| Aug 24, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 3,800 |
| Aug 21, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 11,073 |
| Aug 20, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | - | 559 |
| Aug 19, 2026 | 5.90 | 5.92 | 5.90 | 5.90 | 5.90 | -0.34% | 11,280 |
| Aug 18, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.67% | 3,370 |
| Aug 17, 2026 | 5.98 | 5.98 | 5.90 | 5.96 | 5.96 | -1.32% | 17,580 |
| Aug 14, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 0.67% | 489 |
| Aug 13, 2026 | 6.00 | 6.00 | 5.94 | 6.00 | 6.00 | - | 9,034 |
| Aug 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.33% | 8,533 |
| Aug 11, 2026 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | -0.33% | 7,667 |
| Aug 10, 2026 | 6.18 | 6.18 | 6.00 | 6.04 | 6.04 | -1.63% | 4,216 |
| Aug 7, 2026 | 6.04 | 6.14 | 6.04 | 6.14 | 6.14 | 1.32% | 14,174 |
| Aug 6, 2026 | 6.04 | 6.16 | 6.04 | 6.06 | 6.06 | -1.30% | 1,496 |