BAUER Aktiengesellschaft (HAM:B5A0)
Germany
· Delayed Price · Currency is EUR 5.90
+0.20 (3.51%)
At close: Apr 28, 2026
BAUER Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,457 |
| Mar 26, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | -1.72% | 5,251 |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 300 |
| Mar 24, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 710 |
| Mar 23, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 486 |
| Mar 20, 2026 | 5.85 | 5.90 | 5.80 | 5.80 | 5.80 | -0.85% | 6,615 |
| Mar 19, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 8,123 |
| Mar 18, 2026 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | 3,649 |
| Mar 17, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 0.85% | 7,428 |
| Mar 16, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | 1,450 |
| Mar 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Mar 12, 2026 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | -2.50% | 3,393 |
| Mar 11, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 3,725 |
| Mar 10, 2026 | 5.95 | 6.15 | 5.95 | 6.00 | 6.00 | 1.69% | 2,753 |
| Mar 9, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | 5,048 |
| 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 |