Brockhaus Technologies AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.25	18.25	18.05	18.05	18.05	-1.37%	1,618
May 14, 2026	18.20	18.30	18.15	18.30	18.30	0.83%	612
May 13, 2026	18.60	18.70	18.10	18.15	18.15	-2.16%	6,376
May 12, 2026	18.35	18.55	18.35	18.55	18.55	1.64%	2,814
May 11, 2026	18.70	18.70	18.25	18.25	18.25	-1.08%	1,309
May 8, 2026	18.50	18.50	18.45	18.45	18.45	-0.54%	2,454
May 7, 2026	18.70	18.80	18.30	18.55	18.55	-1.59%	7,594
May 6, 2026	19.00	19.00	18.70	18.85	18.85	-0.26%	635
May 5, 2026	18.90	18.95	18.80	18.90	18.90	0.80%	1,043
May 4, 2026	18.90	18.90	18.50	18.75	18.75	-0.53%	1,829
Apr 30, 2026	18.80	18.85	18.80	18.85	18.85	-0.53%	593
Apr 29, 2026	18.90	19.15	18.70	18.95	18.95	-1.30%	8,973
Apr 28, 2026	18.90	19.20	18.85	19.20	19.20	2.40%	8,840
Apr 27, 2026	18.95	19.30	18.35	18.75	18.75	-2.60%	49,084
Apr 24, 2026	17.90	19.55	17.90	19.25	19.25	6.35%	24,127
Apr 23, 2026	17.50	18.25	17.50	18.10	18.10	2.26%	12,986
Apr 22, 2026	16.85	17.75	16.80	17.70	17.70	4.42%	9,586
Apr 21, 2026	16.50	16.95	16.50	16.95	16.95	2.73%	6,205
Apr 20, 2026	16.75	17.05	16.45	16.50	16.50	-2.94%	6,651
Apr 17, 2026	16.70	17.10	16.60	17.00	17.00	2.41%	4,058
Apr 16, 2026	16.50	16.65	16.40	16.60	16.60	0.61%	1,729
Apr 15, 2026	16.50	16.50	16.50	16.50	16.50	0.92%	1,260
Apr 14, 2026	16.25	16.40	16.20	16.35	16.35	0.62%	1,187
Apr 13, 2026	16.40	16.50	16.25	16.25	16.25	-1.52%	3,206
Apr 10, 2026	16.50	16.65	16.50	16.50	16.50	-0.60%	1,267
Apr 9, 2026	16.95	17.10	16.60	16.60	16.60	-1.78%	1,062
Apr 8, 2026	16.70	17.00	16.40	16.90	16.90	1.81%	9,981
Apr 7, 2026	16.35	16.60	16.35	16.60	16.60	1.84%	2,264
Apr 2, 2026	16.35	16.55	16.25	16.30	16.30	-1.51%	4,974
Apr 1, 2026	16.10	16.55	16.10	16.55	16.55	0.91%	9,429
Mar 31, 2026	16.10	16.50	15.90	16.40	16.40	2.18%	14,468
Mar 30, 2026	16.30	16.35	15.90	16.05	16.05	-1.83%	9,932
Mar 27, 2026	16.35	16.50	16.30	16.35	16.35	-	25,917
Mar 26, 2026	16.10	16.35	16.10	16.35	16.35	1.24%	10,363
Mar 25, 2026	15.90	16.20	15.90	16.15	16.15	2.22%	6,566
Mar 24, 2026	16.00	16.00	15.75	15.80	15.80	-1.25%	5,168
Mar 23, 2026	16.00	16.00	16.00	16.00	16.00	-1.23%	4,525
Mar 20, 2026	16.10	16.35	16.10	16.20	16.20	0.62%	598
Mar 19, 2026	16.30	16.35	16.10	16.10	16.10	-1.23%	2,523
Mar 18, 2026	16.60	16.60	16.10	16.30	16.30	-0.31%	11,825
Mar 17, 2026	16.15	16.55	16.15	16.35	16.35	1.24%	9,110
Mar 16, 2026	16.45	16.45	16.00	16.15	16.15	-2.12%	17,023
Mar 13, 2026	16.55	16.60	16.50	16.50	16.50	-0.90%	13,140
Mar 12, 2026	16.65	16.65	16.65	16.65	16.65	-0.30%	9
Mar 11, 2026	16.60	16.80	16.55	16.70	16.70	-	166
Mar 10, 2026	16.65	16.70	16.55	16.70	16.70	-0.30%	23,742
Mar 9, 2026	16.75	16.75	16.60	16.75	16.75	-0.89%	5,522
Mar 6, 2026	16.75	16.90	16.75	16.90	16.90	-	362
Mar 5, 2026	16.85	16.90	16.75	16.90	16.90	-	3,060
Mar 4, 2026	16.80	16.90	16.75	16.90	16.90	0.60%	10,816