Bavaria Venture Capital & Trade AG (HAM:B9V)
Germany
· Delayed Price · Currency is EUR 5.30
-0.30 (-5.36%)
At close: Apr 28, 2026
HAM:B9V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | 100 |
| Apr 21, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 3,116 |
| Apr 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 200 |
| Apr 14, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 150 |
| Apr 13, 2026 | 5.60 | 5.70 | 5.50 | 5.50 | 5.50 | -1.79% | 750 |
| Apr 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Apr 7, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 750 |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 31, 2026 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.85% | 2,971 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Mar 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Mar 26, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 1,000 |
| Mar 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 23, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 1.90% | 200 |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 19, 2026 | 5.25 | 5.50 | 5.25 | 5.30 | 5.30 | - | 1,500 |
| Mar 18, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 500 |
| Mar 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 16, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | - | 2,415 |
| Mar 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Mar 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | 100 |
| Mar 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Mar 5, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 1.85% | 515 |
| Mar 4, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 6 |
| Mar 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Mar 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 550 |
| Feb 27, 2026 | 5.30 | 6.00 | 5.30 | 6.00 | 6.00 | 13.21% | 200 |
| Feb 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -10.17% | - |
| Feb 25, 2026 | 5.25 | 5.90 | 5.25 | 5.90 | 5.90 | 12.38% | 29 |
| Feb 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.70% | - |
| Feb 20, 2026 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 9.52% | 545 |
| Feb 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.89% | - |
| Feb 18, 2026 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | 7.55% | 1,155 |
| Feb 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.19% | - |
| Feb 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 290 |
| Feb 13, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | -3.51% | 1,200 |
| Feb 12, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 5.56% | 200 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Feb 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -7.69% | - |
| Feb 9, 2026 | 5.45 | 5.85 | 5.45 | 5.85 | 5.85 | 7.34% | 900 |
| Feb 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Feb 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Feb 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Feb 3, 2026 | 5.40 | 5.70 | 5.25 | 5.25 | 5.25 | -8.70% | 1,180 |
| Feb 2, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | 4.55% | 500 |
| Jan 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 1 |
| Jan 29, 2026 | 5.45 | 5.75 | 5.45 | 5.45 | 5.45 | -1.80% | 1,899 |
| Jan 28, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 1,299 |
| Jan 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jan 26, 2026 | 5.45 | 5.90 | 5.45 | 5.55 | 5.55 | 5.71% | 1,000 |
| Jan 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 100 |
| Jan 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Jan 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 258 |
| Jan 8, 2026 | 5.20 | 5.60 | 5.20 | 5.55 | 5.55 | 9.90% | 10,342 |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jan 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Jan 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Dec 29, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 7.72% | 643 |
| Dec 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -7.17% | - |
| Dec 22, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | - | 188 |
| Dec 19, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 7.72% | 4 |
| Dec 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | 370 |
| Dec 17, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | - | 398 |
| Dec 16, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 6.12% | 328 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -7.55% | - |
| Dec 12, 2025 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | 0.95% | 172 |
| Dec 11, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.00% | 22 |
| Dec 10, 2025 | 5.10 | 5.10 | 4.84 | 5.00 | 5.00 | -1.96% | 4,192 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Dec 5, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 4.85% | 285 |
| 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 |