Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 4.540
-0.400 (-8.10%)
At close: Sep 3, 2026
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -8.10% | - |
| Sep 2, 2026 | 4.54 | 4.94 | 4.54 | 4.94 | 4.94 | 8.81% | 30 |
| Sep 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 31, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 1,100 |
| Aug 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.22% | - |
| Aug 27, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | - | 300 |
| Aug 26, 2026 | 4.52 | 4.74 | 4.52 | 4.74 | 4.74 | 0.85% | 100 |
| Aug 25, 2026 | 4.60 | 4.90 | 4.50 | 4.70 | 4.70 | -6.00% | 4,822 |
| Aug 24, 2026 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 8.70% | 240 |
| Aug 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Aug 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -3.33% | - |
| Aug 19, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 3.90% | 50 |
| Aug 18, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.86% | 1,860 |
| Aug 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 922 |
| Aug 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 500 |
| Aug 12, 2026 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | - |
| Aug 11, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 11 |
| Aug 10, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 500 |
| Aug 7, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | -1.61% | 1,500 |
| Aug 6, 2026 | 4.80 | 5.10 | 4.80 | 4.98 | 4.98 | 1.63% | 703 |
| Aug 5, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.97% | 200 |
| Aug 4, 2026 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 3.06% | 155 |
| Aug 3, 2026 | 5.00 | 5.15 | 4.90 | 4.90 | 4.90 | -2.00% | 4,575 |
| Jul 31, 2026 | 4.80 | 5.40 | 4.80 | 5.00 | 5.00 | 5.71% | 1,273 |
| Jul 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.73 | -1.92% | 755 |
| Jul 29, 2026 | 5.00 | 5.30 | 5.00 | 5.20 | 4.82 | 1.96% | 5,094 |
| Jul 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.73 | 2.00% | 400 |
| Jul 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.64 | -7.41% | - |
| Jul 24, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.01 | 6.93% | 200 |
| Jul 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.68 | -1.94% | - |
| Jul 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.78 | -0.96% | - |
| Jul 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 4.82 | -4.59% | 1,000 |
| Jul 20, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.05 | 5.83% | 2,500 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.00 | 5.15 | 4.78 | -1.90% | 10,515 |
| Jul 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 4.87 | -3.67% | - |
| Jul 15, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.05 | 0.93% | 150 |
| Jul 14, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.01 | 0.93% | 10 |
| Jul 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 4.96 | -1.83% | - |
| Jul 10, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.05 | - | 109 |
| Jul 9, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.05 | 0.93% | 1 |
| Jul 8, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.01 | 3.85% | 4,130 |
| Jul 7, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 4.82 | 0.97% | - |
| Jul 6, 2026 | 5.20 | 5.45 | 5.15 | 5.15 | 4.78 | -0.96% | 1,275 |
| Jul 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.82 | -5.45% | 175 |
| Jul 2, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.10 | 6.80% | 272 |
| Jul 1, 2026 | 5.15 | 5.30 | 5.15 | 5.15 | 4.78 | -4.63% | 435 |
| Jun 30, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.01 | 4.85% | 100 |
| Jun 29, 2026 | 5.15 | 5.65 | 5.15 | 5.15 | 4.78 | - | 1,350 |
| Jun 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.78 | -0.96% | - |