Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany · Delayed Price · Currency is EUR 4.680
+0.300 (6.85%)
At close: Nov 3, 2026
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.42 | 4.68 | 4.42 | 4.68 | 4.68 | 6.85% | 31 |
| Nov 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Oct 29, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -0.45% | 3,500 |
| Oct 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.91% | - |
| Oct 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Oct 26, 2026 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -3.43% | 7,000 |
| Oct 23, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 2.19% | 750 |
| Oct 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Oct 21, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | 2.22% | 250 |
| Oct 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Oct 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -5.65% | - |
| Oct 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.99% | - |
| Oct 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -5.65% | - |
| Oct 13, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -2.13% | 50 |
| Oct 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Oct 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Oct 7, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -3.85% | 1,150 |
| Oct 6, 2026 | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | 4.00% | 100 |
| Oct 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | 500 |
| Oct 2, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 6.36% | 34 |
| Oct 1, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -6.78% | 703 |
| Sep 30, 2026 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | 4.89% | 100 |
| Sep 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | 797 |
| Sep 28, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 503 |
| Sep 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 24, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Sep 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 397 |
| Sep 22, 2026 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | - | 398 |
| Sep 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | 2,000 |
| Sep 18, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Sep 16, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 502 |
| Sep 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 271 |
| Sep 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | - |
| Sep 11, 2026 | 4.60 | 4.88 | 4.60 | 4.70 | 4.70 | 2.17% | 78 |
| Sep 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Sep 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -8.10% | - |
| Sep 4, 2026 | 4.54 | 4.94 | 4.54 | 4.94 | 4.94 | 8.81% | 250 |
| 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 |