Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 5.50
+0.35 (6.80%)
At close: Jul 2, 2026
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 6.80% | 272 |
| Jul 1, 2026 | 5.15 | 5.30 | 5.15 | 5.15 | 5.15 | -4.63% | 435 |
| Jun 30, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 4.85% | 100 |
| Jun 29, 2026 | 5.15 | 5.65 | 5.15 | 5.15 | 5.15 | - | 1,350 |
| Jun 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -8.77% | 250 |
| Jun 24, 2026 | 5.10 | 5.70 | 5.10 | 5.70 | 5.70 | 10.68% | 3,700 |
| Jun 23, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | -1.90% | 2,500 |
| Jun 22, 2026 | 6.45 | 6.50 | 5.05 | 5.25 | 5.25 | -17.97% | 26,797 |
| Jun 19, 2026 | 6.75 | 6.85 | 6.40 | 6.40 | 6.40 | -5.19% | 4,359 |
| Jun 18, 2026 | 7.25 | 7.45 | 6.60 | 6.75 | 6.75 | -6.90% | 3,984 |
| Jun 17, 2026 | 7.00 | 7.25 | 6.70 | 7.25 | 7.25 | 3.57% | 19,886 |
| Jun 16, 2026 | 7.95 | 7.95 | 6.80 | 7.00 | 7.00 | -13.04% | 10,844 |
| Jun 15, 2026 | 5.90 | 8.80 | 5.90 | 8.05 | 8.05 | 45.05% | 71,574 |
| Jun 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Jun 11, 2026 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | 1.75% | 951 |
| Jun 10, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 2.70% | 210 |
| Jun 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jun 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 854 |
| Jun 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1,100 |
| Jun 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jun 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Jun 2, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 28 |
| Jun 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 29, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 751 |
| May 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| May 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 500 |
| May 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| May 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| May 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 393 |
| May 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| May 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 643 |
| May 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| May 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 5, 2026 | 5.60 | 5.95 | 5.30 | 5.30 | 5.30 | -4.50% | 1,133 |
| May 4, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 4.72% | 842 |
| Apr 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Apr 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 745 |
| Apr 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Apr 27, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 5.66% | 26 |
| Apr 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Apr 23, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | - | 471 |