Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	32.40	32.66	32.10	32.66	-	-0.06%	31,973
Mar 11, 2026	32.24	33.02	32.04	32.68	32.68	0.43%	188,788
Mar 10, 2026	33.32	33.40	32.54	32.54	32.54	-0.91%	315,690
Mar 9, 2026	33.00	33.32	32.62	32.84	32.84	-2.03%	247,693
Mar 6, 2026	33.74	33.86	33.16	33.52	33.52	0.90%	244,652
Mar 5, 2026	33.50	33.52	32.90	33.22	33.22	-0.60%	208,784
Mar 4, 2026	33.14	33.42	32.78	33.42	33.42	1.77%	132,961
Mar 3, 2026	32.80	33.26	32.60	32.84	32.84	-0.67%	248,130
Mar 2, 2026	33.02	34.00	32.92	33.06	33.06	-3.33%	281,845
Feb 27, 2026	33.40	34.20	33.14	34.20	34.20	2.09%	489,770
Feb 26, 2026	32.60	33.50	32.22	33.50	33.50	3.40%	309,933
Feb 25, 2026	32.22	32.82	32.02	32.40	32.40	0.43%	225,948
Feb 24, 2026	32.42	32.74	32.14	32.26	32.26	-0.80%	346,111
Feb 23, 2026	32.70	33.52	32.24	32.52	32.52	-1.45%	332,280
Feb 20, 2026	32.80	33.38	32.52	33.00	33.00	0.55%	215,351
Feb 19, 2026	33.26	33.34	32.52	32.82	32.82	-1.32%	215,458
Feb 18, 2026	32.90	33.42	32.44	33.26	33.26	1.90%	296,514
Feb 17, 2026	32.10	32.88	31.86	32.64	32.64	0.68%	345,481
Feb 16, 2026	33.22	33.22	32.20	32.42	32.42	-1.28%	450,794
Feb 13, 2026	33.10	33.50	32.42	32.84	32.84	0.24%	470,217
Feb 12, 2026	34.84	34.90	32.60	32.76	32.76	-5.59%	474,513
Feb 11, 2026	36.00	36.10	34.70	34.70	34.70	-4.25%	358,883
Feb 10, 2026	36.40	36.68	35.98	36.24	36.24	0.22%	389,729
Feb 9, 2026	37.84	37.86	36.10	36.16	36.16	-4.84%	674,012
Feb 6, 2026	39.04	39.92	37.80	38.00	38.00	-9.52%	743,567
Feb 5, 2026	43.50	43.50	41.62	42.00	42.00	-1.87%	255,851
Feb 4, 2026	42.54	42.90	41.76	42.80	42.80	0.66%	286,572
Feb 3, 2026	44.20	44.36	42.52	42.52	42.52	-3.06%	129,185
Feb 2, 2026	43.22	44.36	43.20	43.86	43.86	0.05%	88,761
Jan 30, 2026	42.86	44.02	42.86	43.84	43.84	2.24%	75,946
Jan 29, 2026	44.06	44.50	42.88	42.88	42.88	-3.68%	147,296
Jan 28, 2026	44.50	44.82	43.88	44.52	44.52	0.04%	92,546
Jan 27, 2026	44.72	44.80	44.10	44.50	44.50	0.32%	100,472
Jan 26, 2026	43.72	44.42	43.44	44.36	44.36	1.51%	120,957
Jan 23, 2026	43.82	44.02	43.20	43.70	43.70	-0.64%	136,062
Jan 22, 2026	42.86	44.54	42.82	43.98	43.98	4.56%	301,941
Jan 21, 2026	42.40	42.40	41.34	42.06	42.06	-0.71%	163,475
Jan 20, 2026	42.80	42.80	41.90	42.36	42.36	-1.99%	209,081
Jan 19, 2026	43.98	44.18	42.92	43.22	43.22	-3.87%	105,978
Jan 16, 2026	44.04	44.96	43.48	44.96	44.96	2.23%	185,644
Jan 15, 2026	43.90	44.08	43.34	43.98	43.98	0.32%	148,812
Jan 14, 2026	44.34	44.56	43.22	43.84	43.84	-1.17%	120,214
Jan 13, 2026	43.52	44.52	43.48	44.36	44.36	2.12%	114,912
Jan 12, 2026	43.46	43.94	42.96	43.44	43.44	0.14%	159,171
Jan 9, 2026	44.00	44.10	43.30	43.38	43.38	-1.23%	162,855
Jan 8, 2026	44.36	44.70	43.32	43.92	43.92	-0.99%	185,079
Jan 7, 2026	44.98	45.14	43.02	44.36	44.36	-1.03%	256,583
Jan 6, 2026	44.70	44.96	44.36	44.82	44.82	-0.13%	109,819
Jan 5, 2026	44.24	45.04	43.54	44.88	44.88	1.91%	190,951
Jan 2, 2026	43.36	44.52	43.36	44.04	44.04	0.82%	139,818