Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany flag Germany · Delayed Price · Currency is EUR
5.60
+0.50 (9.80%)
At close: Oct 3, 2025

HAM:B9V Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20255.155.605.155.605.609.80%500
Oct 2, 20255.255.255.105.105.10-3.77%325
Oct 1, 20255.255.355.255.305.30-4.50%3,050
Sep 30, 20255.305.555.305.555.55-2.63%2,776
Sep 29, 20255.255.705.255.705.701.79%2,200
Sep 26, 20255.255.605.255.605.606.67%35
Sep 25, 20255.255.705.255.255.25-4.55%1,600
Sep 24, 20255.305.505.255.505.50-2,252
Sep 23, 20255.255.505.255.505.503.77%160
Sep 22, 20255.305.305.155.305.30-10.17%5,452
Sep 19, 20255.905.955.905.905.15-0.84%2,600
Sep 18, 20255.956.005.955.955.19-0.83%2,070
Sep 17, 20255.956.005.956.005.24-4.00%1,680
Sep 16, 20255.956.255.956.255.46-650
Sep 15, 20256.056.256.006.255.46-2,300
Sep 12, 20256.006.256.006.255.46-0.79%4,780
Sep 11, 20256.056.506.056.305.50-4,575
Sep 10, 20256.206.306.106.305.50-3.82%1,700
Sep 9, 20256.006.556.006.555.727.38%1,675
Sep 8, 20256.156.306.106.105.33-3.94%1,550
Sep 5, 20256.156.356.156.355.541.60%1,000
Sep 4, 20256.006.256.006.255.465.04%160
Sep 3, 20255.955.955.955.955.19-5.56%-
Sep 2, 20256.156.306.056.305.50-0.79%1,413
Sep 1, 20256.056.356.056.355.543.25%854
Aug 29, 20255.956.155.956.155.371.65%572
Aug 28, 20256.056.206.056.055.28-1.63%2,098
Aug 27, 20256.056.156.056.155.371.65%325
Aug 26, 20256.056.056.056.055.28-0.82%-
Aug 25, 20255.956.105.956.105.33-0.81%100
Aug 22, 20255.956.155.956.155.370.82%300
Aug 21, 20256.056.206.056.105.33-7,294
Aug 20, 20256.056.156.056.105.33-0.81%2,510
Aug 19, 20256.006.156.006.155.370.82%2,000
Aug 18, 20256.056.355.956.105.334.27%3,110
Aug 15, 20256.206.355.855.855.11-7.87%2,319
Aug 14, 20255.956.355.956.355.542.42%1,004
Aug 13, 20256.406.506.206.205.41-1.59%3,891
Aug 12, 20255.956.305.956.305.503.28%1,000
Aug 11, 20255.956.255.956.105.33-1.61%2,617
Aug 8, 20256.106.606.106.205.41-1.59%5,515
Aug 7, 20256.106.506.106.305.50-3.08%3,950
Aug 6, 20256.306.506.306.505.673.17%400
Aug 5, 20256.106.306.106.305.50-3.08%100
Aug 4, 20256.006.656.006.505.67-1.52%3,350
Aug 1, 20256.106.606.106.605.7618.92%250
Jul 31, 20256.306.655.555.554.84-10.48%4,455
Jul 30, 20256.106.306.106.205.41-4.62%1,250
Jul 29, 20255.406.905.406.505.6712.07%6,081
Jul 28, 20256.006.005.805.805.063.57%1,659