Bertrandt Aktiengesellschaft (ETR:BDT)
Germany · Delayed Price · Currency is EUR 8.00
+0.22 (2.83%)
Nov 4, 2026, 5:35 PM CET
ETR:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.68 | 8.00 | 7.68 | 8.00 | 8.00 | 2.83% | 6,024 |
| Nov 3, 2026 | 7.70 | 7.90 | 7.50 | 7.78 | 7.78 | 1.30% | 10,962 |
| Nov 2, 2026 | 8.36 | 8.36 | 7.60 | 7.68 | 7.68 | -5.42% | 11,143 |
| Oct 30, 2026 | 8.06 | 8.36 | 7.90 | 8.12 | 8.12 | 0.25% | 23,650 |
| Oct 29, 2026 | 7.90 | 8.28 | 7.80 | 8.10 | 8.10 | 3.32% | 5,451 |
| Oct 28, 2026 | 7.72 | 7.96 | 7.72 | 7.84 | 7.84 | 0.26% | 6,461 |
| Oct 27, 2026 | 8.02 | 8.02 | 7.72 | 7.82 | 7.82 | -2.25% | 7,716 |
| Oct 26, 2026 | 7.92 | 8.10 | 7.92 | 8.00 | 8.00 | -0.25% | 3,425 |
| Oct 23, 2026 | 8.10 | 8.10 | 7.96 | 8.02 | 8.02 | 1.78% | 4,271 |
| Oct 22, 2026 | 7.96 | 8.02 | 7.52 | 7.88 | 7.88 | -0.25% | 7,293 |
| Oct 21, 2026 | 7.86 | 8.00 | 7.86 | 7.90 | 7.90 | -1.25% | 2,984 |
| Oct 20, 2026 | 8.00 | 8.06 | 7.74 | 8.00 | 8.00 | -0.25% | 6,902 |
| Oct 19, 2026 | 8.26 | 8.26 | 7.90 | 8.02 | 8.02 | -0.99% | 8,051 |
| Oct 16, 2026 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | -1.70% | 1,204 |
| Oct 15, 2026 | 8.40 | 8.40 | 8.18 | 8.24 | 8.24 | -1.67% | 8,939 |
| Oct 14, 2026 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | -1.18% | 6,008 |
| Oct 13, 2026 | 8.54 | 8.54 | 8.46 | 8.48 | 8.48 | -0.24% | 9,637 |
| Oct 12, 2026 | 8.64 | 8.66 | 8.50 | 8.50 | 8.50 | - | 1,305 |
| Oct 9, 2026 | 8.70 | 8.78 | 8.50 | 8.50 | 8.50 | - | 5,307 |
| Oct 8, 2026 | 8.92 | 8.92 | 8.50 | 8.50 | 8.50 | -2.30% | 4,794 |
| Oct 7, 2026 | 8.98 | 9.12 | 8.70 | 8.70 | 8.70 | -2.25% | 3,260 |
| Oct 6, 2026 | 8.76 | 9.00 | 8.76 | 8.90 | 8.90 | - | 1,264 |
| Oct 5, 2026 | 8.50 | 8.98 | 8.50 | 8.90 | 8.90 | 4.71% | 12,653 |
| Oct 2, 2026 | 8.56 | 8.58 | 8.50 | 8.50 | 8.50 | - | 4,763 |
| Oct 1, 2026 | 8.80 | 8.94 | 8.50 | 8.50 | 8.50 | -2.52% | 8,684 |
| Sep 30, 2026 | 8.90 | 8.94 | 8.70 | 8.72 | 8.72 | -0.91% | 5,293 |
| Sep 29, 2026 | 8.60 | 8.82 | 8.60 | 8.80 | 8.80 | 2.33% | 5,038 |
| Sep 28, 2026 | 8.46 | 8.78 | 8.46 | 8.60 | 8.60 | 0.47% | 6,735 |
| Sep 25, 2026 | 8.32 | 8.56 | 8.30 | 8.56 | 8.56 | 3.13% | 19,574 |
| Sep 24, 2026 | 8.32 | 8.50 | 8.12 | 8.30 | 8.30 | 0.24% | 11,872 |
| Sep 23, 2026 | 8.40 | 8.58 | 8.28 | 8.28 | 8.28 | -1.19% | 2,835 |
| Sep 22, 2026 | 8.38 | 8.44 | 8.30 | 8.38 | 8.38 | 0.72% | 22,575 |
| Sep 21, 2026 | 8.46 | 8.54 | 8.30 | 8.32 | 8.32 | -2.12% | 17,638 |
| Sep 18, 2026 | 8.60 | 8.92 | 8.40 | 8.50 | 8.50 | -2.07% | 9,093 |
| Sep 17, 2026 | 8.64 | 8.68 | 8.50 | 8.68 | 8.68 | 0.46% | 10,678 |
| Sep 16, 2026 | 8.60 | 8.68 | 8.50 | 8.64 | 8.64 | 0.47% | 1,598 |
| Sep 15, 2026 | 8.86 | 8.86 | 8.52 | 8.60 | 8.60 | -2.05% | 3,992 |
| Sep 14, 2026 | 8.66 | 8.78 | 8.52 | 8.78 | 8.78 | 2.33% | 8,411 |
| Sep 11, 2026 | 8.66 | 8.70 | 8.50 | 8.58 | 8.58 | -0.69% | 6,085 |
| Sep 10, 2026 | 8.94 | 8.94 | 8.62 | 8.64 | 8.64 | -3.36% | 3,674 |
| Sep 9, 2026 | 8.74 | 8.94 | 8.70 | 8.94 | 8.94 | 1.36% | 9,690 |
| Sep 8, 2026 | 9.10 | 9.10 | 8.76 | 8.82 | 8.82 | -2.86% | 5,834 |
| Sep 7, 2026 | 9.22 | 9.26 | 9.00 | 9.08 | 9.08 | -0.44% | 2,526 |
| Sep 4, 2026 | 9.14 | 9.30 | 9.12 | 9.12 | 9.12 | 0.44% | 2,777 |
| Sep 3, 2026 | 9.02 | 9.08 | 9.02 | 9.08 | 9.08 | 0.22% | 168 |
| Sep 2, 2026 | 9.30 | 9.30 | 9.02 | 9.06 | 9.06 | -1.09% | 4,188 |
| Sep 1, 2026 | 9.70 | 9.70 | 9.16 | 9.16 | 9.16 | -2.14% | 215 |
| Aug 31, 2026 | 9.22 | 9.42 | 9.22 | 9.36 | 9.36 | -0.64% | 2,369 |
| Aug 28, 2026 | 9.06 | 9.42 | 9.06 | 9.42 | 9.42 | 4.20% | 634 |
| Aug 27, 2026 | 9.60 | 9.60 | 8.98 | 9.04 | 9.04 | -4.84% | 15,709 |