BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 5.88
-0.02 (-0.34%)
At close: Jul 24, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 5.90 | 6.08 | 5.90 | 5.90 | 5.90 | - | 4,250 |
| Jul 22, 2026 | 5.86 | 6.04 | 5.86 | 5.90 | 5.90 | -0.67% | 3,504 |
| Jul 21, 2026 | 5.88 | 5.94 | 5.86 | 5.94 | 5.94 | 1.02% | 3,730 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -2.00% | 1,716 |
| Jul 17, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 2.04% | 982 |
| Jul 16, 2026 | 5.90 | 6.00 | 5.88 | 5.88 | 5.88 | -0.68% | 1,175 |
| Jul 15, 2026 | 5.88 | 6.00 | 5.88 | 5.92 | 5.92 | - | 1,500 |
| Jul 14, 2026 | 5.86 | 6.02 | 5.86 | 5.92 | 5.92 | -1.00% | 6,271 |
| Jul 13, 2026 | 6.00 | 6.22 | 5.76 | 5.98 | 5.98 | 1.36% | 8,400 |
| Jul 10, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.59% | 6,085 |
| Jul 9, 2026 | 6.00 | 6.20 | 6.00 | 6.12 | 6.12 | 2.00% | 865 |
| Jul 8, 2026 | 6.16 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 3,744 |
| Jul 7, 2026 | 6.12 | 6.30 | 6.12 | 6.30 | 6.30 | 1.94% | 4,550 |
| Jul 6, 2026 | 6.12 | 6.30 | 6.12 | 6.18 | 6.18 | 0.65% | 5,635 |
| Jul 3, 2026 | 6.12 | 6.26 | 6.12 | 6.14 | 6.14 | -1.29% | 4,516 |
| Jul 2, 2026 | 6.18 | 6.34 | 6.18 | 6.22 | 6.22 | -1.58% | 6,288 |
| Jul 1, 2026 | 6.10 | 6.32 | 6.08 | 6.32 | 6.32 | 3.61% | 38,587 |
| Jun 30, 2026 | 6.00 | 6.10 | 5.92 | 6.10 | 6.10 | 0.33% | 12,791 |
| Jun 29, 2026 | 5.88 | 6.10 | 5.86 | 6.08 | 6.08 | 4.83% | 26,587 |
| Jun 26, 2026 | 5.88 | 5.90 | 5.80 | 5.80 | 5.80 | -1.36% | 2,638 |
| Jun 25, 2026 | 5.76 | 5.90 | 5.76 | 5.88 | 5.88 | - | 20,958 |
| Jun 24, 2026 | 5.72 | 5.90 | 5.72 | 5.88 | 5.88 | 2.44% | 26,243 |
| Jun 23, 2026 | 5.80 | 5.80 | 5.72 | 5.74 | 5.74 | -1.03% | 4,993 |
| Jun 22, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 5.80 | - | 7,904 |
| Jun 19, 2026 | 5.76 | 5.90 | 5.76 | 5.80 | 5.80 | -1.69% | 3,840 |
| Jun 18, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.90 | - | 9,221 |
| Jun 17, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.43% | 1,083 |
| Jun 16, 2026 | 5.76 | 5.88 | 5.76 | 5.76 | 5.76 | -0.69% | 7,580 |
| Jun 15, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | - | 2,631 |
| Jun 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 11, 2026 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 11,432 |
| Jun 10, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | 776 |
| Jun 9, 2026 | 5.90 | 5.96 | 5.84 | 5.84 | 5.84 | -2.01% | 672 |
| Jun 8, 2026 | 5.90 | 5.96 | 5.90 | 5.96 | 5.96 | 2.41% | 240 |
| Jun 5, 2026 | 5.82 | 6.00 | 5.80 | 5.82 | 5.82 | - | 2,349 |
| Jun 4, 2026 | 5.82 | 5.98 | 5.82 | 5.82 | 5.82 | -3.00% | 1,194 |
| Jun 3, 2026 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 1.01% | 14,134 |
| Jun 2, 2026 | 5.90 | 5.98 | 5.90 | 5.94 | 5.94 | -1.00% | 11,185 |
| Jun 1, 2026 | 6.00 | 6.06 | 5.82 | 6.00 | 6.00 | -0.99% | 3,176 |
| May 29, 2026 | 5.94 | 6.10 | 5.84 | 6.06 | 6.06 | 1.00% | 4,165 |
| May 28, 2026 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 1.69% | 2,741 |
| May 27, 2026 | 5.90 | 5.96 | 5.90 | 5.90 | 5.90 | -1.67% | 2,826 |
| May 26, 2026 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | - | 4,786 |
| May 25, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 6,803 |
| May 22, 2026 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 2.39% | 1,440 |
| May 21, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | -5.18% | 13,401 |
| May 20, 2026 | 6.02 | 6.18 | 5.80 | 6.18 | 6.18 | 1.64% | 30,288 |
| May 19, 2026 | 6.02 | 6.08 | 6.02 | 6.08 | 6.08 | -0.33% | 800 |
| May 18, 2026 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | -2.87% | 591 |
| May 15, 2026 | 6.20 | 6.28 | 6.10 | 6.28 | 6.28 | 1.29% | 270 |