BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 5.82
-0.02 (-0.34%)
At close: Jun 10, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |