Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	42.56	42.56	40.44	36.92	36.92	-4.60%	4
Feb 9, 2026	38.70	38.70	38.70	38.70	38.70	-2.17%	-
Feb 6, 2026	40.56	40.78	40.56	39.56	39.56	9.71%	10
Feb 5, 2026	36.06	36.06	36.06	36.06	36.06	-9.35%	-
Feb 4, 2026	39.78	39.78	39.78	39.78	39.78	2.37%	-
Feb 3, 2026	42.78	42.78	42.78	38.86	38.86	-0.87%	25
Feb 2, 2026	39.20	39.20	39.20	39.20	39.20	-7.37%	-
Jan 30, 2026	42.32	42.32	42.32	42.32	42.32	5.85%	-
Jan 29, 2026	39.98	39.98	39.98	39.98	39.98	-6.63%	-
Jan 28, 2026	42.82	42.82	42.82	42.82	42.82	-1.29%	-
Jan 27, 2026	43.38	43.38	43.38	43.38	43.38	-2.17%	-
Jan 26, 2026	44.34	44.34	44.34	44.34	44.34	-2.51%	-
Jan 23, 2026	45.48	45.48	45.48	45.48	45.48	-2.28%	-
Jan 22, 2026	46.54	46.54	46.54	46.54	46.54	3.42%	-
Jan 21, 2026	45.00	45.00	45.00	45.00	45.00	2.93%	-
Jan 20, 2026	43.72	43.72	43.72	43.72	43.72	1.39%	-
Jan 19, 2026	43.12	43.12	43.12	43.12	43.12	-4.09%	-
Jan 16, 2026	44.96	44.96	44.96	44.96	44.96	-4.54%	-
Jan 15, 2026	47.10	47.10	47.10	47.10	47.10	2.12%	-
Jan 14, 2026	46.12	46.12	46.12	46.12	46.12	4.11%	-
Jan 13, 2026	44.30	44.30	44.30	44.30	44.30	-	-
Jan 12, 2026	44.30	44.30	44.30	44.30	44.30	2.83%	-
Jan 9, 2026	43.08	43.08	43.08	43.08	43.08	-3.54%	-
Jan 8, 2026	44.66	44.66	44.66	44.66	44.66	2.34%	-
Jan 7, 2026	43.64	43.64	43.64	43.64	43.64	0.65%	-
Jan 6, 2026	44.50	44.50	43.16	43.36	43.36	-3.69%	75
Jan 5, 2026	45.02	45.02	45.02	45.02	45.02	2.60%	-
Jan 2, 2026	43.88	43.88	43.88	43.88	43.88	1.01%	-
Dec 30, 2025	43.44	43.44	43.44	43.44	43.44	-	-
Dec 29, 2025	43.44	43.44	43.44	43.44	43.44	-0.18%	-
Dec 23, 2025	43.52	43.52	43.52	43.52	43.52	-	-
Dec 22, 2025	43.52	43.52	43.52	43.52	43.52	0.37%	-
Dec 19, 2025	43.36	43.36	43.36	43.36	43.36	0.23%	-
Dec 18, 2025	43.26	43.26	43.26	43.26	43.26	-0.32%	-
Dec 17, 2025	43.40	43.40	43.40	43.40	43.40	-0.78%	-
Dec 16, 2025	43.74	43.74	43.74	43.74	43.74	0.64%	-
Dec 15, 2025	43.46	43.46	43.46	43.46	43.46	0.18%	-
Dec 12, 2025	43.38	43.38	43.38	43.38	43.38	0.88%	-
Dec 11, 2025	43.00	43.00	43.00	43.00	43.00	0.42%	-
Dec 10, 2025	42.82	42.82	42.82	42.82	42.82	-0.93%	-
Dec 9, 2025	43.22	43.22	43.22	43.22	43.22	-0.73%	-
Dec 8, 2025	43.76	43.76	43.76	43.54	43.54	2.45%	71
Dec 5, 2025	42.50	42.50	42.50	42.50	42.50	-3.10%	-
Dec 4, 2025	43.86	43.86	43.86	43.86	43.86	0.78%	-
Dec 3, 2025	43.52	43.52	43.52	43.52	43.52	-0.68%	-
Dec 2, 2025	43.82	43.82	43.82	43.82	43.82	-1.13%	-
Dec 1, 2025	44.32	44.32	44.32	44.32	44.32	-1.60%	-
Nov 28, 2025	45.04	45.04	45.04	45.04	45.04	4.60%	-
Nov 27, 2025	43.06	43.06	43.06	43.06	43.06	5.90%	-
Nov 26, 2025	40.66	40.66	40.66	40.66	40.66	1.75%	-