Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	44.50	44.82	43.88	44.32	-	-0.40%	36,700
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
Dec 30, 2025	43.50	43.68	43.22	43.68	43.68	0.65%	70,149
Dec 29, 2025	43.16	43.82	43.16	43.40	43.40	0.28%	160,762
Dec 23, 2025	43.50	43.74	43.12	43.28	43.28	-0.51%	117,935
Dec 22, 2025	43.74	43.80	43.36	43.50	43.50	0.14%	103,715
Dec 19, 2025	43.32	43.70	43.16	43.44	43.44	-0.18%	410,850
Dec 18, 2025	42.98	43.64	42.90	43.52	43.52	0.69%	283,326
Dec 17, 2025	43.62	43.68	43.10	43.22	43.22	-0.92%	235,654
Dec 16, 2025	43.32	44.20	43.28	43.62	43.62	-0.05%	226,382
Dec 15, 2025	43.36	43.80	43.08	43.64	43.64	1.02%	208,092
Dec 12, 2025	43.40	44.20	43.00	43.20	43.20	-0.37%	115,996
Dec 11, 2025	42.90	43.44	42.64	43.36	43.36	0.88%	102,494
Dec 10, 2025	42.82	43.04	42.54	42.98	42.98	-0.28%	107,258
Dec 9, 2025	43.48	43.60	42.72	43.10	43.10	-0.83%	140,746
Dec 8, 2025	43.60	44.12	43.46	43.46	43.46	0.32%	167,983
Dec 5, 2025	44.00	44.08	43.16	43.32	43.32	-2.17%	130,429
Dec 4, 2025	43.50	44.40	43.50	44.28	44.28	2.07%	227,337
Dec 3, 2025	43.22	43.78	43.06	43.38	43.38	0.60%	216,598
Dec 2, 2025	43.22	43.28	42.38	43.12	43.12	-0.42%	159,579
Dec 1, 2025	44.32	44.42	43.08	43.30	43.30	-2.48%	251,481
Nov 28, 2025	43.44	44.74	43.44	44.40	44.40	2.45%	566,364
Nov 27, 2025	39.82	43.40	39.82	43.34	43.34	8.89%	632,503
Nov 26, 2025	39.70	40.10	39.46	39.80	39.80	-	169,004
Nov 25, 2025	38.48	39.84	38.04	39.80	39.80	2.84%	231,520
Nov 24, 2025	38.42	38.80	38.26	38.70	38.70	0.83%	295,651
Nov 21, 2025	37.92	38.52	37.76	38.38	38.38	-	146,671
Nov 20, 2025	38.78	38.80	38.20	38.38	38.38	-0.52%	104,546
Nov 19, 2025	38.52	38.96	38.32	38.58	38.58	-0.10%	158,193
Nov 18, 2025	38.54	39.10	38.28	38.62	38.62	-1.28%	229,676
Nov 17, 2025	40.00	40.10	38.40	39.12	39.12	-2.44%	250,409
Nov 14, 2025	39.96	40.84	39.12	40.10	40.10	14.97%	1,071,051
Nov 13, 2025	34.92	36.06	34.88	34.88	34.88	0.52%	258,278