Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany
· Delayed Price · Currency is EUR 5.15
+0.05 (0.98%)
At close: Dec 4, 2025
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Dec 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 1.92% | 240 |
| Nov 28, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 2,300 |
| Nov 27, 2025 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 4.95% | 500 |
| Nov 26, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 425 |
| Nov 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 24, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 979 |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Nov 19, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 2.91% | 1,520 |
| Nov 18, 2025 | 5.15 | 5.40 | 5.15 | 5.15 | 5.15 | -0.96% | 1,055 |
| Nov 17, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 14, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | -5.45% | 500 |
| Nov 13, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | - | 255 |
| Nov 12, 2025 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 5.77% | 545 |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Nov 10, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | 689 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 6, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | - | 589 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -6.31% | 200 |
| Nov 3, 2025 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 7.77% | 33 |
| Oct 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 10 |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.04% | - |
| Oct 28, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 1.82% | 265 |
| Oct 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7.84% | 250 |
| Oct 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | - |
| Oct 22, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | -4.50% | 250 |
| Oct 21, 2025 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 9.90% | 15 |
| Oct 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Oct 17, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 4,857 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 15, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,700 |
| Oct 14, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 1,020 |
| Oct 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 500 |
| Oct 10, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 1,110 |
| Oct 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.89% | 10 |
| Oct 8, 2025 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 8.57% | 5,200 |
| Oct 7, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 4,250 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -6.25% | 2,519 |
| Oct 3, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 9.80% | 500 |
| Oct 2, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -3.77% | 325 |
| Oct 1, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | -4.50% | 3,050 |
| Sep 30, 2025 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | -2.63% | 2,776 |
| Sep 29, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 1.79% | 2,200 |
| Sep 26, 2025 | 5.25 | 5.60 | 5.25 | 5.60 | 5.60 | 6.67% | 35 |
| Sep 25, 2025 | 5.25 | 5.70 | 5.25 | 5.25 | 5.25 | -4.55% | 1,600 |
| Sep 24, 2025 | 5.30 | 5.50 | 5.25 | 5.50 | 5.50 | - | 2,252 |
| Sep 23, 2025 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 3.77% | 160 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | -10.17% | 5,452 |
| Sep 19, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.15 | -0.84% | 2,600 |
| Sep 18, 2025 | 5.95 | 6.00 | 5.95 | 5.95 | 5.19 | -0.83% | 2,070 |
| Sep 17, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.24 | -4.00% | 1,680 |
| Sep 16, 2025 | 5.95 | 6.25 | 5.95 | 6.25 | 5.46 | - | 650 |
| Sep 15, 2025 | 6.05 | 6.25 | 6.00 | 6.25 | 5.46 | - | 2,300 |
| Sep 12, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 5.46 | -0.79% | 4,780 |
| Sep 11, 2025 | 6.05 | 6.50 | 6.05 | 6.30 | 5.50 | - | 4,575 |
| Sep 10, 2025 | 6.20 | 6.30 | 6.10 | 6.30 | 5.50 | -3.82% | 1,700 |
| Sep 9, 2025 | 6.00 | 6.55 | 6.00 | 6.55 | 5.72 | 7.38% | 1,675 |
| Sep 8, 2025 | 6.15 | 6.30 | 6.10 | 6.10 | 5.32 | -3.94% | 1,550 |
| Sep 5, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 5.54 | 1.60% | 1,000 |
| Sep 4, 2025 | 6.00 | 6.25 | 6.00 | 6.25 | 5.46 | 5.04% | 160 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.19 | -5.56% | - |
| Sep 2, 2025 | 6.15 | 6.30 | 6.05 | 6.30 | 5.50 | -0.79% | 1,413 |
| Sep 1, 2025 | 6.05 | 6.35 | 6.05 | 6.35 | 5.54 | 3.25% | 854 |
| Aug 29, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 5.37 | 1.65% | 572 |
| Aug 28, 2025 | 6.05 | 6.20 | 6.05 | 6.05 | 5.28 | -1.63% | 2,098 |
| Aug 27, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 5.37 | 1.65% | 325 |
| Aug 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.28 | -0.82% | - |
| Aug 25, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 5.32 | -0.81% | 100 |
| Aug 22, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 5.37 | 0.82% | 300 |
| Aug 21, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 5.32 | - | 7,294 |
| Aug 20, 2025 | 6.05 | 6.15 | 6.05 | 6.10 | 5.32 | -0.81% | 2,510 |
| Aug 19, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 5.37 | 0.82% | 2,000 |
| Aug 18, 2025 | 6.05 | 6.35 | 5.95 | 6.10 | 5.32 | 4.27% | 3,110 |
| Aug 15, 2025 | 6.20 | 6.35 | 5.85 | 5.85 | 5.11 | -7.87% | 2,319 |
| Aug 14, 2025 | 5.95 | 6.35 | 5.95 | 6.35 | 5.54 | 2.42% | 1,004 |
| Aug 13, 2025 | 6.40 | 6.50 | 6.20 | 6.20 | 5.41 | -1.59% | 3,891 |
| Aug 12, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 5.50 | 3.28% | 1,000 |
| Aug 11, 2025 | 5.95 | 6.25 | 5.95 | 6.10 | 5.32 | -1.61% | 2,617 |
| Aug 8, 2025 | 6.10 | 6.60 | 6.10 | 6.20 | 5.41 | -1.59% | 5,515 |
| Aug 7, 2025 | 6.10 | 6.50 | 6.10 | 6.30 | 5.50 | -3.08% | 3,950 |
| Aug 6, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 5.67 | 3.17% | 400 |
| Aug 5, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 5.50 | -3.08% | 100 |
| Aug 4, 2025 | 6.00 | 6.65 | 6.00 | 6.50 | 5.67 | -1.52% | 3,350 |
| Aug 1, 2025 | 6.10 | 6.60 | 6.10 | 6.60 | 5.76 | 18.92% | 250 |
| Jul 31, 2025 | 6.30 | 6.65 | 5.55 | 5.55 | 4.84 | -10.48% | 4,455 |
| Jul 30, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 5.41 | -4.62% | 1,250 |
| Jul 29, 2025 | 5.40 | 6.90 | 5.40 | 6.50 | 5.67 | 12.07% | 6,081 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.06 | 3.57% | 1,659 |
| Jul 25, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 4.89 | 3.70% | 500 |
| Jul 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.71 | - | - |
| Jul 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.71 | - | - |
| Jul 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.71 | - | - |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.71 | - | - |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 4.71 | - | - |