Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 6.00
+0.70 (13.21%)
At close: Feb 27, 2026
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -10.17% | - |
| Feb 25, 2026 | 5.25 | 5.90 | 5.25 | 5.90 | 5.90 | 12.38% | 29 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.70% | - |
| Feb 20, 2026 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 9.52% | 545 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.89% | - |
| Feb 18, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 7.55% | 1,155 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.19% | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 290 |
| Feb 13, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -3.51% | 1,200 |
| Feb 12, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 5.56% | 200 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Feb 9, 2026 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | 7.34% | 900 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Feb 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Feb 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Feb 3, 2026 | 5.40 | 5.70 | 5.25 | 5.25 | 5.25 | -8.70% | 1,180 |
| Feb 2, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 4.55% | 500 |
| Jan 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 1 |
| Jan 29, 2026 | 5.45 | 5.75 | 5.45 | 5.45 | 5.45 | -1.80% | 1,899 |
| Jan 28, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 1,299 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 26, 2026 | 5.45 | 5.90 | 5.45 | 5.55 | 5.55 | 5.71% | 1,000 |
| Jan 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 100 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Jan 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 258 |
| Jan 8, 2026 | 5.20 | 5.60 | 5.20 | 5.55 | 5.55 | 9.90% | 10,342 |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jan 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Jan 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Dec 29, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 7.72% | 643 |
| 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 |