Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 5.40
+0.35 (6.93%)
At close: Jul 24, 2026
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 6.93% | 200 |
| Jul 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jul 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 21, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | -4.59% | 1,000 |
| Jul 20, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 5.83% | 2,500 |
| Jul 17, 2026 | 5.40 | 5.40 | 5.00 | 5.15 | 5.15 | -1.90% | 10,515 |
| Jul 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Jul 15, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 0.93% | 150 |
| Jul 14, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 10 |
| Jul 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jul 10, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | 109 |
| Jul 9, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 1 |
| Jul 8, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 4,130 |
| Jul 7, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Jul 6, 2026 | 5.20 | 5.45 | 5.15 | 5.15 | 5.15 | -0.96% | 1,275 |
| Jul 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 175 |
| 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 |