BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 6.18
+0.10 (1.64%)
At close: May 20, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | - | 2,400 |
| May 13, 2026 | 5.90 | 6.30 | 5.90 | 6.20 | 6.20 | 7.27% | 9,592 |
| May 12, 2026 | 6.02 | 6.20 | 5.78 | 5.78 | 5.78 | -5.25% | 8,030 |
| May 11, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 1.67% | 281 |
| May 8, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | -0.99% | 1,020 |
| May 7, 2026 | 6.20 | 6.20 | 6.00 | 6.06 | 6.06 | 1.00% | 1,300 |
| May 6, 2026 | 6.32 | 6.32 | 6.00 | 6.00 | 6.00 | -5.06% | 11,207 |
| May 5, 2026 | 5.76 | 6.32 | 5.76 | 6.32 | 6.32 | 7.12% | 8,276 |
| May 4, 2026 | 5.90 | 5.90 | 5.78 | 5.90 | 5.90 | 0.34% | 5,203 |
| Apr 30, 2026 | 5.84 | 5.88 | 5.74 | 5.88 | 5.88 | 1.38% | 2,522 |
| Apr 29, 2026 | 5.70 | 5.84 | 5.70 | 5.80 | 5.80 | -1.69% | 2,388 |
| Apr 28, 2026 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 3,050 |
| Apr 27, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 100 |
| Apr 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.70% | - |
| Apr 23, 2026 | 5.66 | 5.98 | 5.66 | 5.70 | 5.70 | - | 1,393 |
| Apr 22, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -2.06% | 8,107 |
| Apr 21, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | 49 |
| Apr 20, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 1,912 |
| Apr 17, 2026 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 2.74% | 4,605 |
| Apr 16, 2026 | 5.66 | 5.84 | 5.66 | 5.84 | 5.84 | 1.04% | 1,548 |
| Apr 15, 2026 | 5.78 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | 659 |
| Apr 14, 2026 | 5.82 | 5.82 | 5.78 | 5.80 | 5.80 | -0.68% | 1,531 |
| Apr 13, 2026 | 5.86 | 5.86 | 5.84 | 5.84 | 5.84 | 0.69% | 265 |
| Apr 10, 2026 | 5.66 | 5.80 | 5.66 | 5.80 | 5.80 | 1.05% | 1,610 |
| Apr 9, 2026 | 5.80 | 5.80 | 5.74 | 5.74 | 5.74 | -1.03% | 1,500 |
| Apr 8, 2026 | 5.80 | 5.86 | 5.80 | 5.80 | 5.80 | - | 1,910 |
| Apr 7, 2026 | 5.60 | 5.84 | 5.60 | 5.80 | 5.80 | - | 3,619 |
| Apr 2, 2026 | 5.65 | 5.85 | 5.65 | 5.80 | 5.80 | 2.65% | 2,445 |
| Apr 1, 2026 | 5.55 | 5.90 | 5.55 | 5.65 | 5.65 | -1.74% | 8,024 |
| Mar 31, 2026 | 5.60 | 5.75 | 5.55 | 5.75 | 5.75 | 2.68% | 1,518 |
| Mar 30, 2026 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 5,439 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,457 |
| Mar 26, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 5,251 |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 300 |
| Mar 24, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 710 |
| Mar 23, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 486 |
| Mar 20, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 6,615 |
| Mar 19, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 8,123 |
| Mar 18, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 3,649 |
| Mar 17, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 7,428 |
| Mar 16, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,450 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 12, 2026 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | -2.50% | 3,393 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 3,725 |
| Mar 10, 2026 | 5.95 | 6.15 | 5.95 | 6.00 | 6.00 | 1.69% | 2,753 |
| Mar 9, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 5,048 |