B&M European Value Retail S.A. (FRA:BMN)
Germany · Delayed Price · Currency is EUR 1.990
+0.080 (4.19%)
At close: Jan 9, 2026
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 4.19% | 2,250 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | - |
| Jan 7, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Jan 6, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 1.61% | 6,000 |
| Jan 5, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -4.12% | 1,600 |
| Jan 2, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | 2.11% | 2,059 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | - |
| Dec 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 2,350 |
| Dec 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 550 |
| Dec 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| 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 |