BAUER Aktiengesellschaft (LON:0OLG)
London · Delayed Price · Currency is GBP · Price in EUR 5.96
+0.06 (1.02%)
At close: Sep 11, 2026
LON:0OLG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.02% | 1 |
| May 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| May 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | 2 |
| Mar 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Feb 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | 50 |
| Feb 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | 1 |
| Jan 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 10.28% | 1 |
| Nov 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -6.14% | 2 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 1 |
| Sep 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -8.00% | 8 |
| Aug 21, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 2.46% | 200 |
| Aug 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 4 |
| Jul 31, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 5 |
| Jul 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Jul 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 10 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 16 |
| Jun 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Jun 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jun 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Jun 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| May 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | - |
| May 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | 20 |
| May 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 2,572 |
| Apr 30, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 3,500 |
| Apr 28, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 1,928 |
| Apr 24, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 3.64% | 3,289 |
| Apr 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 3,711 |
| Apr 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.14% | 2,500 |
| Apr 16, 2025 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | 0.79% | 6,500 |
| Apr 15, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 3.85% | 10,764 |
| Apr 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -11.86% | 1,500 |
| Apr 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | 2,400 |
| Mar 28, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - | 1,268 |
| Mar 25, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -1.63% | 3,398 |
| Mar 24, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 1,165 |
| Mar 21, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 2,250 |
| Mar 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | 2,500 |
| Mar 19, 2025 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 5.93% | 5,220 |
| Mar 18, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 3.51% | 7,833 |
| Mar 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 11.76% | 11 |
| Mar 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5,500 |
| Mar 13, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 2,000 |
| Mar 12, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | 4,000 |
| Mar 11, 2025 | 5.15 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 2,036 |
| Mar 10, 2025 | 5.15 | 5.25 | 5.05 | 5.05 | 5.05 | 1.41% | 15,500 |
| Mar 7, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -2.35% | 7,985 |
| Mar 6, 2025 | 4.98 | 5.10 | 4.90 | 5.10 | 5.10 | 5.37% | 6,687 |