B&M European Value Retail S.A. (FRA:BMNU)
Germany
· Delayed Price · Currency is EUR 6.95
+0.05 (0.72%)
At close: Dec 4, 2025
B&M European Value Retail Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Dec 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Dec 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Dec 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Nov 27, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Nov 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Nov 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Nov 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 2.19% | - |
| Nov 20, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 3.79% | - |
| Nov 19, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | -2.22% | - |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -4.93% | - |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 2.90% | - |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | - | - |
| Nov 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.80 | -0.72% | - |
| Nov 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | -2.11% | - |
| Nov 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | -0.70% | - |
| Nov 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 2.14% | - |
| Nov 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | -2.78% | - |
| Nov 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | -1.37% | - |
| Nov 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | - |
| Nov 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | -5.19% | - |
| Nov 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -3.14% | - |
| Oct 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | - | - |
| Oct 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.83 | -3.05% | - |
| Oct 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 2.50% | - |
| Oct 28, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.88 | -0.62% | - |
| Oct 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | 2.55% | - |
| Oct 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 1.29% | - |
| Oct 23, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | 3.33% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.39 | 2.04% | - |
| Oct 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | -25.76% | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | 3.66% | - |
| Oct 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | -2.05% | - |
| Oct 16, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | -1.02% | - |
| Oct 15, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | -2.48% | - |
| Oct 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -2.88% | - |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 0.97% | - |
| Oct 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -2.83% | - |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 1.92% | - |
| Oct 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | -7.96% | - |
| Oct 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | -0.88% | - |
| Oct 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | - | - |
| Oct 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | -1.72% | - |
| Oct 2, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - | - |
| Oct 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | 1.75% | - |
| Sep 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | -2.56% | - |
| Sep 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.53 | 1.74% | - |
| Sep 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | -0.86% | - |
| Sep 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | 1.75% | - |
| Sep 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.23 | 3.64% | - |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | -0.90% | - |
| Sep 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | -1.77% | - |
| Sep 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | 0.89% | - |
| Sep 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | 0.90% | - |
| Sep 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 1.83% | - |
| Sep 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | 2.83% | - |
| Sep 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | -1.85% | - |
| Sep 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | 1.89% | - |
| Sep 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | -0.93% | - |
| Sep 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | -2.73% | - |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | -0.90% | - |
| Sep 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 3.74% | - |
| Sep 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 1.90% | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 2.94% | - |
| Sep 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -8.93% | - |
| Sep 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.03 | 5.66% | - |
| Sep 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | -2.75% | - |
| Aug 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | - | - |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | 0.93% | - |
| Aug 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | - | - |
| Aug 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | 2.86% | - |
| Aug 25, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.34 | 0.96% | 126 |
| Aug 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 0.97% | - |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | - | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 5.64% | - |
| Aug 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | -2.01% | - |
| Aug 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | -1.49% | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -1.94% | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | 5.64% | - |
| Aug 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.60 | 0.52% | - |
| Aug 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.56 | -1.52% | - |
| Aug 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 1.55% | - |
| Aug 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.56 | - | - |
| Aug 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.56 | 1.57% | - |
| Aug 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | - | - |
| Aug 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.41 | -4.02% | - |
| Aug 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | -0.50% | - |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 0.50% | - |
| Jul 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | - | - |
| Jul 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | - | - |
| Jul 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | -2.45% | - |
| Jul 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -1.92% | - |
| Jul 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | -0.95% | - |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -1.87% | - |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | -1.83% | - |
| Jul 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.74 | 3.81% | - |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 2.94% | - |