Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 6.30
-0.25 (-3.82%)
At close: Sep 10, 2025
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 6.30 | -3.82% | 1,700 |
| Sep 9, 2025 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 7.38% | 1,675 |
| Sep 8, 2025 | 6.15 | 6.30 | 6.10 | 6.10 | 6.10 | -3.94% | 1,550 |
| Sep 5, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 1.60% | 1,000 |
| Sep 4, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 5.04% | 160 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.56% | - |
| Sep 2, 2025 | 6.15 | 6.30 | 6.05 | 6.30 | 6.30 | -0.79% | 1,413 |
| Sep 1, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 3.25% | 854 |
| Aug 29, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 1.65% | 572 |
| Aug 28, 2025 | 6.05 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 2,098 |
| Aug 27, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 325 |
| Aug 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 25, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | -0.81% | 100 |
| Aug 22, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 300 |
| Aug 21, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | - | 7,294 |
| Aug 20, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | -0.81% | 2,510 |
| Aug 19, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 0.82% | 2,000 |
| Aug 18, 2025 | 6.05 | 6.35 | 5.95 | 6.10 | 6.10 | 4.27% | 3,110 |
| Aug 15, 2025 | 6.20 | 6.35 | 5.85 | 5.85 | 5.85 | -7.87% | 2,319 |
| Aug 14, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 6.35 | 2.42% | 1,004 |
| Aug 13, 2025 | 6.40 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 3,891 |
| Aug 12, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 3.28% | 1,000 |
| Aug 11, 2025 | 5.95 | 6.25 | 5.95 | 6.10 | 6.10 | -1.61% | 2,617 |
| Aug 8, 2025 | 6.10 | 6.60 | 6.10 | 6.20 | 6.20 | -1.59% | 5,515 |
| Aug 7, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 6.30 | -3.08% | 3,950 |
| Aug 6, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 3.17% | 400 |
| Aug 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | -3.08% | 100 |
| Aug 4, 2025 | 6.00 | 6.65 | 6.00 | 6.50 | 6.50 | -1.52% | 3,350 |
| Aug 1, 2025 | 6.10 | 6.60 | 6.10 | 6.60 | 6.60 | 18.92% | 250 |
| 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% | - |