BAUER Aktiengesellschaft (HAM:B5A0)
Germany
· Delayed Price · Currency is EUR 6.00
-0.10 (-1.64%)
At close: Mar 6, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | 1,750 |
| Mar 5, 2026 | 5.95 | 6.15 | 5.95 | 6.10 | 6.10 | 1.67% | 1,551 |
| Mar 4, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -4.00% | 250 |
| Mar 3, 2026 | 6.15 | 6.25 | 5.90 | 6.25 | 6.25 | -1.57% | 17,511 |
| Mar 2, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | -0.78% | 3,336 |
| Feb 27, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 2.40% | 3,215 |
| Feb 26, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | - | 3,394 |
| Feb 25, 2026 | 6.15 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 10,368 |
| Feb 24, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | 8,467 |
| Feb 23, 2026 | 6.30 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | 5,750 |
| Feb 20, 2026 | 6.30 | 6.45 | 6.30 | 6.35 | 6.35 | -1.55% | 11,585 |
| Feb 19, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | - | 7,012 |
| Feb 18, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 5,069 |
| Feb 17, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 1,746 |
| Feb 16, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | -0.78% | 3,366 |
| Feb 13, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | 1,427 |
| Feb 12, 2026 | 6.30 | 6.45 | 6.30 | 6.40 | 6.40 | 3.23% | 8,957 |
| Feb 11, 2026 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -4.62% | 6,396 |
| Feb 10, 2026 | 6.35 | 6.50 | 6.30 | 6.50 | 6.50 | 1.56% | 8,854 |
| Feb 9, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 8,270 |
| Feb 6, 2026 | 5.75 | 6.30 | 5.75 | 6.30 | 6.30 | 4.13% | 6,365 |
| Feb 5, 2026 | 6.05 | 6.15 | 6.05 | 6.05 | 6.05 | -1.63% | 1,725 |
| Feb 4, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | 4.24% | 12,263 |
| Feb 3, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 3,770 |
| Feb 2, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 5,587 |
| Jan 30, 2026 | 5.70 | 6.05 | 5.70 | 6.00 | 6.00 | - | 3,380 |
| Jan 29, 2026 | 5.90 | 6.05 | 5.90 | 6.00 | 6.00 | 0.84% | 25,943 |
| Jan 28, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 2.59% | 8,733 |
| Jan 27, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 540 |
| Jan 26, 2026 | 5.75 | 6.00 | 5.70 | 5.80 | 5.80 | 0.87% | 13,650 |
| Jan 23, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 2,183 |
| Jan 22, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 766 |
| Jan 21, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 100 |
| Jan 20, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -0.85% | 11,145 |
| Jan 19, 2026 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 20,515 |
| Jan 16, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 7,051 |
| Jan 15, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 3,256 |
| Jan 14, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | - | 2,200 |
| Jan 13, 2026 | 5.75 | 6.00 | 5.75 | 5.90 | 5.90 | - | 2,325 |
| Jan 12, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | - | 3,600 |
| Jan 9, 2026 | 5.85 | 6.00 | 5.85 | 5.90 | 5.90 | 2.61% | 20,457 |
| Jan 8, 2026 | 5.70 | 5.90 | 5.70 | 5.75 | 5.75 | - | 7,483 |
| Jan 7, 2026 | 5.65 | 5.90 | 5.65 | 5.75 | 5.75 | 0.88% | 19,874 |
| Jan 6, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.70 | 4.59% | 9,685 |
| Jan 5, 2026 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 6,982 |
| Jan 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 7,325 |
| Dec 30, 2025 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 3,080 |
| Dec 29, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 12,211 |
| Dec 23, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 10,264 |
| Dec 22, 2025 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 5,165 |
| Dec 19, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 4,892 |
| Dec 18, 2025 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 2,142 |
| Dec 17, 2025 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | - | 7,551 |
| Dec 16, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 7,958 |
| Dec 15, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 5,932 |
| Dec 12, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 7,641 |
| Dec 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 930 |
| Dec 10, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 5,305 |
| Dec 9, 2025 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 0.95% | 5,350 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 2,431 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.20 | 5.30 | 5.30 | -1.85% | 7,814 |
| Dec 4, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 2,426 |
| Dec 3, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 1,925 |
| Dec 2, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 4,010 |
| Dec 1, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 200 |
| Nov 28, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 2.80% | 9,600 |
| Nov 27, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | -2.73% | 580 |
| Nov 26, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | - | 1,692 |
| Nov 25, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 0.92% | 3,400 |
| Nov 24, 2025 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 3.81% | 1,561 |
| Nov 21, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 6,906 |
| Nov 20, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -1.89% | 2,770 |
| Nov 19, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 833 |
| Nov 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 895 |
| Nov 17, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | 585 |
| Nov 14, 2025 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 6,979 |
| Nov 13, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 3,098 |
| Nov 12, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 1,200 |
| Nov 11, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 10,820 |
| Nov 10, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | 1,300 |
| Nov 7, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 1,730 |
| Nov 6, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | 4,085 |
| Nov 5, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 77 |
| Nov 4, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -2.70% | 2,890 |
| Nov 3, 2025 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | - | 2,221 |
| Oct 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 30, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 12,560 |
| Oct 29, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -0.88% | 1,050 |
| Oct 28, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | - | 5,289 |
| Oct 27, 2025 | 5.60 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 3,408 |
| Oct 24, 2025 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | -1.74% | 14,191 |
| Oct 23, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 1,142 |
| Oct 22, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | - | 2,601 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 20, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 2,200 |
| Oct 17, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 11,412 |
| Oct 16, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 246 |
| Oct 15, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 160 |
| Oct 14, 2025 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 5,280 |
| Oct 13, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 2,867 |