Brockhaus Technologies AG (ETR:BKHT)
Germany · Delayed Price · Currency is EUR 17.08
+0.18 (1.04%)
Feb 23, 2026, 12:23 PM CET
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.95 | 16.95 | 16.85 | 16.90 | 16.90 | -0.29% | 752 |
| Feb 19, 2026 | 17.00 | 17.40 | 16.95 | 16.95 | 16.95 | -0.59% | 1,543 |
| Feb 18, 2026 | 16.85 | 17.65 | 16.85 | 17.05 | 17.05 | 0.89% | 5,608 |
| Feb 17, 2026 | 17.15 | 17.15 | 16.85 | 16.90 | 16.90 | -0.29% | 3,786 |
| Feb 16, 2026 | 16.85 | 17.80 | 16.80 | 16.95 | 16.95 | -0.59% | 2,411 |
| Feb 13, 2026 | 16.65 | 17.55 | 16.60 | 17.05 | 17.05 | 1.19% | 14,604 |
| Feb 12, 2026 | 16.75 | 17.00 | 16.25 | 16.85 | 16.85 | 0.60% | 8,311 |
| Feb 11, 2026 | 17.00 | 17.00 | 16.50 | 16.75 | 16.75 | -2.33% | 16,271 |
| Feb 10, 2026 | 17.00 | 17.30 | 16.95 | 17.15 | 17.15 | 0.88% | 6,220 |
| Feb 9, 2026 | 16.80 | 17.00 | 16.50 | 17.00 | 17.00 | 1.80% | 14,478 |
| Feb 6, 2026 | 16.60 | 16.85 | 16.50 | 16.70 | 16.70 | -0.30% | 8,922 |
| Feb 5, 2026 | 16.95 | 17.25 | 16.75 | 16.75 | 16.75 | -2.33% | 9,215 |
| Feb 4, 2026 | 17.00 | 17.25 | 16.90 | 17.15 | 17.15 | - | 1,029 |
| Feb 3, 2026 | 17.25 | 17.30 | 16.90 | 17.15 | 17.15 | -1.44% | 9,434 |
| Feb 2, 2026 | 17.25 | 17.50 | 17.00 | 17.40 | 17.40 | - | 7,743 |
| Jan 30, 2026 | 17.25 | 17.40 | 17.20 | 17.40 | 17.40 | 2.65% | 2,487 |
| Jan 29, 2026 | 17.00 | 17.10 | 16.95 | 16.95 | 16.95 | -0.29% | 321 |
| Jan 28, 2026 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | -2.02% | 3,401 |
| Jan 27, 2026 | 16.80 | 17.65 | 16.75 | 17.35 | 17.35 | 2.97% | 2,801 |
| Jan 26, 2026 | 16.75 | 17.10 | 16.70 | 16.85 | 16.85 | 1.51% | 3,044 |
| Jan 23, 2026 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 5.06% | 17,559 |
| Jan 22, 2026 | 15.85 | 16.00 | 15.35 | 15.80 | 15.80 | 0.64% | 8,161 |
| Jan 21, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | -1.88% | 4,450 |
| Jan 20, 2026 | 15.75 | 16.10 | 15.75 | 16.00 | 16.00 | 1.91% | 13,410 |
| Jan 19, 2026 | 15.75 | 15.95 | 15.70 | 15.70 | 15.70 | -0.32% | 16,326 |
| Jan 16, 2026 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 13,471 |
| Jan 15, 2026 | 16.00 | 16.20 | 15.95 | 16.00 | 16.00 | -0.62% | 2,941 |
| Jan 14, 2026 | 16.05 | 16.35 | 16.00 | 16.10 | 16.10 | - | 2,614 |
| Jan 13, 2026 | 15.85 | 16.15 | 15.75 | 16.10 | 16.10 | 1.58% | 27,862 |
| Jan 12, 2026 | 16.05 | 16.05 | 15.70 | 15.85 | 15.85 | -0.94% | 4,465 |
| Jan 9, 2026 | 16.10 | 16.10 | 15.75 | 16.00 | 16.00 | 0.63% | 2,110 |
| Jan 8, 2026 | 15.75 | 16.15 | 15.70 | 15.90 | 15.90 | 0.95% | 9,421 |
| Jan 7, 2026 | 15.75 | 15.85 | 15.55 | 15.75 | 15.75 | -1.56% | 4,337 |
| Jan 6, 2026 | 15.70 | 16.00 | 14.95 | 16.00 | 16.00 | -0.62% | 15,380 |
| Jan 5, 2026 | 16.15 | 16.15 | 15.40 | 16.10 | 16.10 | -2.13% | 7,507 |
| Jan 2, 2026 | 16.00 | 16.45 | 15.40 | 16.45 | 16.45 | 3.13% | 30,561 |
| Dec 30, 2025 | 15.60 | 16.05 | 15.40 | 15.95 | 15.95 | 1.92% | 7,692 |
| Dec 29, 2025 | 15.95 | 16.20 | 15.50 | 15.65 | 15.65 | 0.64% | 24,330 |
| Dec 23, 2025 | 14.45 | 16.95 | 14.45 | 15.55 | 15.55 | 50.24% | 91,763 |
| Dec 22, 2025 | 10.40 | 10.50 | 10.20 | 10.35 | 10.35 | 0.49% | 889 |
| Dec 19, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | 414 |
| Dec 18, 2025 | 10.50 | 10.70 | 10.50 | 10.60 | 10.60 | 2.91% | 82 |
| Dec 17, 2025 | 10.35 | 10.55 | 10.25 | 10.30 | 10.30 | 0.49% | 3,819 |
| Dec 16, 2025 | 10.15 | 10.40 | 10.15 | 10.25 | 10.25 | -2.84% | 152 |
| Dec 15, 2025 | 10.40 | 10.60 | 10.40 | 10.55 | 10.55 | 0.96% | 739 |
| Dec 12, 2025 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | -0.48% | 1,986 |
| Dec 11, 2025 | 10.45 | 10.60 | 10.45 | 10.50 | 10.50 | 1.45% | 529 |
| Dec 10, 2025 | 10.55 | 10.75 | 10.35 | 10.35 | 10.35 | -3.27% | 3,944 |
| Dec 9, 2025 | 10.90 | 11.05 | 10.70 | 10.70 | 10.70 | -3.17% | 9,873 |
| Dec 8, 2025 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -1.34% | 50 |