Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	29.80	30.02	29.38	29.86	29.86	2.40%	315,075
Mar 31, 2026	27.88	29.32	27.88	29.16	29.16	5.12%	494,989
Mar 30, 2026	27.06	27.84	27.00	27.74	27.74	1.69%	396,889
Mar 27, 2026	27.40	27.66	27.00	27.28	27.28	-0.44%	300,419
Mar 26, 2026	27.80	27.88	26.62	27.40	27.40	-2.35%	475,547
Mar 25, 2026	27.00	28.20	26.60	28.06	28.06	6.13%	404,626
Mar 24, 2026	27.36	27.64	26.10	26.44	26.44	-	527,062
Mar 23, 2026	25.50	26.74	24.56	26.44	26.44	2.64%	685,568
Mar 20, 2026	30.70	31.22	24.80	25.76	25.76	-14.25%	2,223,328
Mar 19, 2026	30.40	30.42	29.64	30.04	30.04	-1.31%	530,926
Mar 18, 2026	30.88	31.20	30.24	30.44	30.44	-0.26%	383,959
Mar 17, 2026	30.68	31.04	30.30	30.52	30.52	-1.55%	281,891
Mar 16, 2026	31.84	32.02	30.62	31.00	31.00	-2.21%	252,706
Mar 13, 2026	32.14	32.30	31.36	31.70	31.70	-2.46%	275,630
Mar 12, 2026	32.40	33.00	32.10	32.50	32.50	-0.55%	186,793
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