Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	36.44	37.80	36.44	37.22	-	3.10%	163,689
Jul 31, 2026	36.26	36.48	35.66	36.10	36.10	-0.17%	160,590
Jul 30, 2026	36.78	37.20	36.12	36.16	36.16	-2.69%	262,744
Jul 29, 2026	37.68	37.96	36.56	37.16	37.16	0.22%	463,333
Jul 28, 2026	32.48	37.10	32.22	37.08	37.08	14.80%	1,062,158
Jul 27, 2026	32.00	32.66	31.94	32.30	32.30	2.09%	158,637
Jul 24, 2026	30.50	31.64	30.50	31.64	31.64	3.33%	140,860
Jul 23, 2026	30.68	30.90	30.40	30.62	30.62	-0.84%	116,837
Jul 22, 2026	30.88	30.98	30.40	30.88	30.88	0.13%	104,740
Jul 21, 2026	30.40	30.86	30.14	30.84	30.84	1.51%	119,477
Jul 20, 2026	30.02	30.76	30.00	30.38	30.38	0.33%	144,542
Jul 17, 2026	30.26	30.42	29.92	30.28	30.28	0.33%	140,313
Jul 16, 2026	30.72	30.72	29.60	30.18	30.18	-1.69%	120,075
Jul 15, 2026	30.46	31.16	30.28	30.70	30.70	0.33%	112,583
Jul 14, 2026	30.60	30.84	29.68	30.60	30.60	-1.48%	234,929
Jul 13, 2026	30.40	31.18	30.38	31.06	31.06	1.64%	191,567
Jul 10, 2026	30.64	30.66	30.12	30.56	30.56	0.46%	317,764
Jul 9, 2026	31.36	31.44	30.22	30.42	30.42	-0.26%	182,035
Jul 8, 2026	32.00	32.02	30.38	30.50	30.50	-5.16%	159,745
Jul 7, 2026	33.00	33.02	32.00	32.16	32.16	-1.35%	172,440
Jul 6, 2026	31.66	32.96	31.66	32.60	32.60	3.10%	218,022
Jul 3, 2026	31.10	31.68	31.10	31.62	31.62	0.64%	110,924
Jul 2, 2026	31.70	31.88	31.08	31.42	31.42	-1.63%	160,466
Jul 1, 2026	31.42	32.04	30.74	31.94	31.94	3.10%	247,833
Jun 30, 2026	30.92	31.36	30.70	30.98	30.98	-0.77%	264,977
Jun 29, 2026	31.00	31.38	30.92	31.22	31.22	1.30%	207,129
Jun 26, 2026	31.00	31.00	29.82	30.82	30.82	-0.19%	236,004
Jun 25, 2026	30.34	31.86	30.10	30.88	30.88	1.18%	311,997
Jun 24, 2026	30.78	30.82	29.80	30.52	30.52	-1.10%	223,020
Jun 23, 2026	29.72	31.16	29.62	30.86	30.86	2.59%	292,681
Jun 22, 2026	30.58	30.64	29.86	30.08	30.08	-1.38%	153,755
Jun 19, 2026	30.54	30.64	30.16	30.50	30.50	0.79%	863,066
Jun 18, 2026	30.34	30.88	30.08	30.26	30.26	-1.57%	321,931
Jun 17, 2026	31.32	32.04	31.18	31.44	30.74	-0.13%	248,387
Jun 16, 2026	31.36	31.72	31.12	31.48	30.78	0.77%	207,736
Jun 15, 2026	32.02	32.16	31.22	31.24	30.55	1.89%	167,831
Jun 12, 2026	30.88	31.30	30.24	30.66	29.98	0.66%	144,522
Jun 11, 2026	30.86	31.10	30.12	30.46	29.79	-2.12%	286,866
Jun 10, 2026	31.60	31.92	30.66	31.12	30.43	-1.33%	196,859
Jun 9, 2026	32.84	32.84	31.54	31.54	30.84	-3.96%	364,615
Jun 8, 2026	32.26	32.84	31.62	32.84	32.11	1.73%	199,203
Jun 5, 2026	32.98	33.76	32.28	32.28	31.56	-2.12%	163,704
Jun 4, 2026	32.48	33.30	32.48	32.98	32.25	1.17%	142,000
Jun 3, 2026	33.44	33.58	32.54	32.60	31.88	-3.21%	201,154
Jun 2, 2026	34.08	34.70	33.34	33.68	32.93	-0.82%	260,967
Jun 1, 2026	33.70	34.06	33.10	33.96	33.21	1.62%	236,074
May 29, 2026	31.48	34.06	31.34	33.42	32.68	6.64%	757,968
May 28, 2026	31.04	31.54	30.90	31.34	30.65	0.32%	159,133
May 27, 2026	31.02	31.82	30.74	31.24	30.55	1.89%	230,906
May 26, 2026	31.06	31.06	30.32	30.66	29.98	-1.03%	143,748