Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.44	33.58	32.54	32.60	32.60	-3.21%	201,154
Jun 2, 2026	34.08	34.70	33.34	33.68	33.68	-0.82%	260,967
Jun 1, 2026	33.70	34.06	33.10	33.96	33.96	1.62%	236,074
May 29, 2026	31.48	34.06	31.34	33.42	33.42	6.64%	757,968
May 28, 2026	31.04	31.54	30.90	31.34	31.34	0.32%	159,127
May 27, 2026	31.02	31.82	30.74	31.24	31.24	1.89%	230,906
May 26, 2026	31.06	31.06	30.32	30.66	30.66	-1.03%	143,748
May 25, 2026	31.00	31.02	30.80	30.98	30.98	1.37%	76,928
May 22, 2026	30.64	31.02	30.10	30.56	30.56	0.86%	274,342
May 21, 2026	30.66	30.84	30.24	30.30	30.30	-1.17%	219,808
May 20, 2026	30.00	30.94	29.62	30.66	30.66	1.39%	276,435
May 19, 2026	30.58	31.32	30.08	30.24	30.24	-0.53%	270,408
May 18, 2026	29.30	30.50	29.20	30.40	30.40	3.05%	323,032
May 15, 2026	29.14	29.78	28.76	29.50	29.50	-0.41%	272,189
May 14, 2026	29.82	30.06	29.54	29.62	29.62	0.14%	219,488
May 13, 2026	30.50	30.80	29.58	29.58	29.58	-3.71%	274,533
May 12, 2026	31.20	31.26	30.62	30.72	30.72	-2.78%	311,887
May 11, 2026	31.40	32.10	30.92	31.60	31.60	0.96%	497,871
May 8, 2026	32.40	32.60	30.84	31.30	31.30	2.09%	581,271
May 7, 2026	30.62	31.12	30.42	30.66	30.66	0.52%	304,801
May 6, 2026	30.44	31.30	29.42	30.50	30.50	3.95%	341,567
May 5, 2026	29.32	29.78	28.92	29.34	29.34	0.07%	291,897
May 4, 2026	29.60	29.72	28.82	29.32	29.32	0.96%	415,299
Apr 30, 2026	28.70	29.40	28.46	29.04	29.04	0.14%	378,914
Apr 29, 2026	29.10	29.40	28.94	29.00	29.00	0.07%	248,390
Apr 28, 2026	29.00	29.14	28.62	28.98	28.98	-0.89%	258,535
Apr 27, 2026	29.26	29.62	29.14	29.24	29.24	0.62%	274,388
Apr 24, 2026	29.38	29.86	28.68	29.06	29.06	-0.34%	361,904
Apr 23, 2026	30.18	30.20	29.10	29.16	29.16	-3.95%	247,808
Apr 22, 2026	31.36	31.36	30.20	30.36	30.36	-2.25%	344,030
Apr 21, 2026	31.02	31.50	30.72	31.06	31.06	0.19%	183,035
Apr 20, 2026	31.00	31.50	30.96	31.00	31.00	-2.33%	222,135
Apr 17, 2026	30.80	32.16	30.60	31.74	31.74	3.46%	328,640
Apr 16, 2026	30.70	31.40	30.52	30.68	30.68	0.92%	259,697
Apr 15, 2026	30.48	30.82	30.18	30.40	30.40	-0.52%	252,966
Apr 14, 2026	30.00	30.66	29.78	30.56	30.56	2.21%	348,733
Apr 13, 2026	29.28	29.90	28.84	29.90	29.90	0.40%	499,125
Apr 10, 2026	29.14	29.94	29.14	29.78	29.78	2.55%	328,811
Apr 9, 2026	30.10	30.14	28.98	29.04	29.04	-4.41%	222,443
Apr 8, 2026	31.00	31.36	30.38	30.38	30.38	3.12%	299,248
Apr 7, 2026	29.52	30.06	29.26	29.46	29.46	-0.07%	258,464
Apr 2, 2026	29.40	29.66	28.64	29.48	29.48	-1.27%	254,870
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