Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 6.20
-0.30 (-4.62%)
At close: Jul 30, 2025
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.30 | 6.65 | 5.55 | 5.55 | 5.55 | -10.48% | 4,455 |
| Jul 30, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | -4.62% | 1,250 |
| Jul 29, 2025 | 5.40 | 6.90 | 5.40 | 6.50 | 6.50 | 12.07% | 6,081 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 3.57% | 1,659 |
| Jul 25, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 500 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 662 |
| Jul 15, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 3.64% | 1,550 |
| Jul 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Jul 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 9, 2025 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -10.00% | 5,000 |
| Jul 8, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 237 |
| Jul 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.41% | - |
| Jul 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | - |
| Jul 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Jul 2, 2025 | 5.40 | 6.00 | 5.40 | 6.00 | 6.00 | 11.11% | 90 |
| Jul 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Jun 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Jun 25, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 200 |
| Jun 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 178 |
| Jun 23, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | 7.41% | 347 |
| Jun 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Jun 19, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 422 |
| Jun 18, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 100 |
| Jun 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jun 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Jun 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -12.90% | - |
| Jun 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 366 |
| Jun 5, 2025 | 5.40 | 6.30 | 5.40 | 6.30 | 6.30 | 16.67% | 20 |
| Jun 4, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -12.90% | - |
| Jun 3, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 6.90% | 950 |
| Jun 2, 2025 | 5.05 | 5.80 | 5.05 | 5.80 | 5.80 | 6.42% | 1,200 |
| May 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 600 |
| May 29, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 450 |
| May 28, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| May 27, 2025 | 5.40 | 5.40 | 5.05 | 5.05 | 5.05 | -6.48% | 2,000 |
| May 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |