B&M European Value Retail S.A. (FRA:BMN)
Germany · Delayed Price · Currency is EUR 1.900
-0.040 (-2.06%)
At close: Dec 19, 2025
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Dec 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Dec 17, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 7,997 |
| Dec 16, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 5.43% | 570 |
| Dec 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | 600 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -2.20% | 1,900 |
| Dec 11, 2025 | 1.77 | 1.82 | 1.77 | 1.82 | 1.82 | -0.55% | 1,500 |
| Dec 10, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.08% | 2,100 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 50 |
| Dec 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Dec 5, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| Dec 4, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 3.76% | 1,200 |
| Dec 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | 500 |
| Dec 2, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -3.16% | 4,500 |
| Dec 1, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 400 |
| Nov 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Nov 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Nov 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Nov 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Nov 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.17% | - |
| Nov 21, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Nov 20, 2025 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 2.69% | 134 |
| Nov 19, 2025 | 1.73 | 1.86 | 1.73 | 1.86 | 1.82 | 4.49% | 1,250 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | -2.20% | - |
| Nov 17, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.78 | -1.09% | 1,580 |
| Nov 14, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.80 | -1.08% | - |
| Nov 13, 2025 | 1.82 | 1.89 | 1.81 | 1.86 | 1.82 | -0.53% | 6,177 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.83 | 1.87 | 1.83 | 1.08% | 2,500 |
| Nov 11, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.81 | -2.12% | 1,000 |
| Nov 10, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | 1.61% | 10,000 |
| Nov 7, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.82 | -1.59% | 3,500 |
| Nov 6, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.85 | -3.08% | - |
| Nov 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | - | 250 |
| Nov 4, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | -3.47% | - |
| Nov 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.98 | -1.94% | 500 |
| Oct 31, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.02 | -3.74% | 7,500 |
| Oct 30, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.09 | 1.90% | 1,900 |
| Oct 29, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.06 | - | 5,500 |
| Oct 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.06 | -2.78% | - |
| Oct 27, 2025 | 2.12 | 2.16 | 2.12 | 2.16 | 2.11 | 4.85% | 2,500 |
| Oct 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.02 | -1.90% | - |
| Oct 23, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.06 | 2.94% | 6,000 |
| Oct 22, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | 2.00 | 3.03% | 10,000 |
| Oct 21, 2025 | 1.93 | 2.02 | 1.93 | 1.98 | 1.94 | 2.06% | 2,600 |
| Oct 20, 2025 | 2.58 | 2.58 | 1.94 | 1.94 | 1.90 | -22.40% | 19,595 |
| Oct 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | -1.57% | - |
| Oct 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.49 | -0.78% | - |
| Oct 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.51 | -2.29% | - |
| Oct 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.56 | -2.24% | - |
| Oct 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.62 | 0.75% | - |