BAUER Aktiengesellschaft (HAM:B5A0)
Germany · Delayed Price · Currency is EUR 6.04
+0.04 (0.67%)
At close: Aug 14, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 6.02 | 6.14 | 6.02 | 6.14 | 6.14 | -0.32% | 6,434 |
| Aug 4, 2026 | 6.04 | 6.16 | 6.00 | 6.16 | 6.16 | 1.99% | 8,120 |
| Aug 3, 2026 | 6.04 | 6.12 | 6.04 | 6.04 | 6.04 | -0.98% | 7,340 |
| Jul 31, 2026 | 6.24 | 6.24 | 6.04 | 6.10 | 6.10 | -0.33% | 20,535 |
| Jul 30, 2026 | 6.00 | 6.20 | 5.90 | 6.12 | 6.12 | 2.00% | 12,274 |
| Jul 29, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.35% | 11,725 |
| Jul 28, 2026 | 6.00 | 6.10 | 5.90 | 5.92 | 5.92 | -1.33% | 1,845 |
| Jul 27, 2026 | 5.86 | 6.00 | 5.84 | 6.00 | 6.00 | 2.04% | 500 |
| Jul 24, 2026 | 5.90 | 6.04 | 5.88 | 5.88 | 5.88 | -0.34% | 5,910 |
| 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 |