Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	34.44	34.88	33.90	34.70	34.70	1.40%	155,966
Nov 11, 2025	34.44	34.44	33.28	34.22	34.22	-0.12%	420,140
Nov 10, 2025	35.10	35.28	34.18	34.26	34.26	-	152,359
Nov 7, 2025	34.74	35.04	34.12	34.26	34.26	-0.64%	137,871
Nov 6, 2025	35.10	35.54	34.40	34.48	34.48	-1.99%	144,025
Nov 5, 2025	34.86	35.48	34.66	35.18	35.18	-0.23%	121,142
Nov 4, 2025	35.46	35.68	35.22	35.26	35.26	-1.89%	196,867
Nov 3, 2025	36.54	36.54	35.86	35.94	35.94	-1.91%	173,007
Oct 31, 2025	36.44	36.78	36.10	36.64	36.64	0.38%	183,799
Oct 30, 2025	35.74	36.88	35.74	36.50	36.50	2.41%	237,592
Oct 29, 2025	36.52	36.82	35.64	35.64	35.64	-2.94%	186,934
Oct 28, 2025	36.88	37.14	36.46	36.72	36.72	1.38%	303,825
Oct 27, 2025	36.72	37.18	35.98	36.22	36.22	-0.93%	383,303
Oct 24, 2025	36.52	36.64	36.08	36.56	36.56	0.66%	157,703
Oct 23, 2025	35.66	36.32	35.56	36.32	36.32	1.28%	203,215
Oct 22, 2025	36.34	36.40	35.86	35.86	35.86	-1.32%	244,226
Oct 21, 2025	36.12	36.42	35.80	36.34	36.34	1.11%	202,249
Oct 20, 2025	35.64	35.94	35.32	35.94	35.94	1.87%	161,711
Oct 17, 2025	34.80	35.46	34.52	35.28	35.28	-0.11%	271,504
Oct 16, 2025	35.32	35.52	35.04	35.32	35.32	-0.06%	209,122
Oct 15, 2025	35.24	35.70	35.04	35.34	35.34	1.03%	179,588
Oct 14, 2025	35.20	35.20	34.54	34.98	34.98	-1.52%	265,644
Oct 13, 2025	36.00	36.26	35.36	35.52	35.52	0.17%	192,250
Oct 10, 2025	36.52	36.68	35.46	35.46	35.46	-3.01%	192,467
Oct 9, 2025	37.50	37.66	36.32	36.56	36.56	-2.19%	257,033
Oct 8, 2025	38.12	38.12	37.38	37.38	37.38	-1.48%	135,884
Oct 7, 2025	38.28	38.54	37.82	37.94	37.94	-0.78%	114,629
Oct 6, 2025	38.38	38.50	37.70	38.24	38.24	-0.10%	131,623
Oct 3, 2025	39.16	39.18	37.66	38.28	38.28	-1.54%	189,554
Oct 2, 2025	39.40	39.68	38.50	38.88	38.88	-0.26%	161,092
Oct 1, 2025	39.02	39.36	38.62	38.98	38.98	-0.66%	135,683
Sep 30, 2025	39.08	39.32	38.84	39.24	39.24	0.20%	115,105
Sep 29, 2025	39.66	39.66	38.94	39.16	39.16	-0.25%	99,460
Sep 26, 2025	39.72	39.82	39.04	39.26	39.26	-1.16%	146,683
Sep 25, 2025	40.02	40.26	39.28	39.72	39.72	-1.29%	151,072
Sep 24, 2025	40.22	40.64	39.46	40.24	40.24	3.76%	313,138
Sep 23, 2025	37.86	38.86	37.86	38.78	38.78	3.08%	163,454
Sep 22, 2025	38.16	38.20	37.40	37.62	37.62	-2.13%	100,151
Sep 19, 2025	38.70	38.70	38.28	38.44	38.44	-0.21%	333,832
Sep 18, 2025	37.80	38.96	37.68	38.52	38.52	2.72%	185,389