Bechtle AG (BIT:1BC8)
Italy · Delayed Price · Currency is EUR 39.66
-0.20 (-0.50%)
At close: Aug 27, 2025
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | - | - |
| Aug 28, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | - | - | - |
| Aug 27, 2025 | 40.68 | 40.68 | 39.66 | 39.66 | - | -0.50% | 1 |
| Aug 26, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 25, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 22, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 21, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 20, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 19, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 18, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 14, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 13, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | - | - | - |
| Aug 12, 2025 | 40.50 | 40.50 | 39.86 | 39.86 | - | 11.65% | 1 |
| Aug 11, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | - | - |
| Aug 8, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | - | - | - |
| Aug 7, 2025 | 35.60 | 36.00 | 35.60 | 35.70 | - | 3.00% | 141 |
| Aug 6, 2025 | 35.32 | 35.32 | 34.66 | 34.66 | - | -9.88% | 141 |
| Aug 5, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Aug 4, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Aug 1, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 31, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 30, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 29, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 28, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 25, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 24, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 23, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 22, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 21, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 18, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 17, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 16, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 15, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 14, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 11, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 10, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 9, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 8, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 7, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 4, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 3, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 2, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jul 1, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jun 30, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jun 27, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jun 26, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jun 25, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jun 24, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jun 23, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |
| Jun 20, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | - | - | - |