BAUER Aktiengesellschaft (HAM:B5A0)
Germany
· Delayed Price · Currency is EUR 5.30
-0.10 (-1.85%)
At close: Dec 5, 2025
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | 0.88% | 1,906 |
| Oct 9, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 2,080 |
| Oct 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1,225 |
| Oct 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Oct 6, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 3,996 |
| Oct 3, 2025 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | - | 972 |
| Oct 2, 2025 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 1,750 |
| Oct 1, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 2.61% | 2,176 |
| Sep 30, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 1.77% | 2,049 |
| Sep 29, 2025 | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | -4.24% | 3,639 |
| Sep 26, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 3.51% | 2,500 |
| Sep 25, 2025 | 5.75 | 5.85 | 5.70 | 5.70 | 5.70 | -0.87% | 3,142 |
| Sep 24, 2025 | 5.70 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 230 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 145 |
| Sep 22, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 2,230 |
| Sep 19, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -1.69% | 463 |
| Sep 18, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1.72% | 5,859 |
| Sep 17, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 1,650 |
| Sep 16, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | 3,097 |
| Sep 15, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | 8,940 |
| Sep 12, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -1.69% | 1,278 |
| Sep 11, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 2,768 |
| Sep 10, 2025 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 3,680 |
| Sep 9, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 205 |
| Sep 8, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -1.68% | 892 |
| Sep 5, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 1,158 |
| Sep 4, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 7,641 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | - | 11,050 |
| Sep 2, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 6,975 |
| Sep 1, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -1.65% | 3,139 |
| Aug 29, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | 7,296 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | 2,259 |
| Aug 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,000 |
| Aug 26, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 208 |
| Aug 25, 2025 | 6.25 | 6.35 | 6.20 | 6.20 | 6.20 | - | 1,597 |
| Aug 22, 2025 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | 880 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 2,100 |
| Aug 20, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | 2.46% | 2,518 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -3.17% | 1,586 |
| Aug 18, 2025 | 6.25 | 6.35 | 6.15 | 6.30 | 6.30 | 0.80% | 6,067 |
| Aug 15, 2025 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 2,506 |
| Aug 14, 2025 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 2.46% | 8,427 |
| Aug 13, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | 653 |
| Aug 12, 2025 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | -3.94% | 1,999 |
| Aug 11, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 1.60% | 2,780 |
| Aug 8, 2025 | 6.10 | 6.35 | 6.05 | 6.25 | 6.25 | 2.46% | 15,667 |
| Aug 7, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | - | 618 |
| Aug 6, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.17% | 2,420 |
| Aug 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 492 |
| Aug 4, 2025 | 6.10 | 6.30 | 6.10 | 6.10 | 6.10 | - | 1,150 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | -5.43% | 6,830 |
| Jul 31, 2025 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | - | 1,200 |
| Jul 30, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 6,524 |
| Jul 29, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 4,503 |
| Jul 28, 2025 | 6.50 | 6.50 | 6.30 | 6.35 | 6.35 | -0.78% | 13,611 |
| Jul 25, 2025 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | - | 15,824 |
| Jul 24, 2025 | 6.40 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | 8,288 |
| Jul 23, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -1.52% | 10,550 |
| Jul 22, 2025 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | 1.54% | 7,330 |
| Jul 21, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -0.76% | 4,248 |
| Jul 18, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 2,828 |