Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 4.920
-0.380 (-7.17%)
At close: Dec 23, 2025
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -7.17% | - |
| Dec 22, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | - | 188 |
| Dec 19, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 7.72% | 4 |
| Dec 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | 370 |
| Dec 17, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | - | 398 |
| Dec 16, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 6.12% | 328 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.55% | - |
| Dec 12, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 0.95% | 172 |
| Dec 11, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 22 |
| Dec 10, 2025 | 5.10 | 5.10 | 4.84 | 5.00 | 5.00 | -1.96% | 4,192 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Dec 5, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 4.85% | 285 |
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Dec 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 1.92% | 240 |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,300 |
| Nov 27, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 500 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 425 |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 979 |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Nov 19, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 1,520 |
| Nov 18, 2025 | 5.15 | 5.40 | 5.15 | 5.15 | 5.15 | -0.96% | 1,055 |
| Nov 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 14, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -5.45% | 500 |
| Nov 13, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 255 |
| Nov 12, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 5.77% | 545 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Nov 10, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | 689 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 6, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 589 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | 200 |
| Nov 3, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 7.77% | 33 |
| Oct 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10 |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Oct 28, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 1.82% | 265 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | 250 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Oct 22, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -4.50% | 250 |
| Oct 21, 2025 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 9.90% | 15 |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 17, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 4,857 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 15, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,700 |