Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	43.14	43.60	43.14	43.40	43.40	0.74%	130
Dec 18, 2025	43.08	43.08	43.08	43.08	43.08	-1.78%	-
Dec 17, 2025	43.40	43.86	43.40	43.86	43.86	1.43%	500
Dec 16, 2025	43.12	43.72	43.12	43.24	43.24	0.14%	890
Dec 15, 2025	43.18	43.18	43.18	43.18	43.18	-0.51%	100
Dec 12, 2025	43.34	44.02	43.34	43.40	43.40	0.65%	620
Dec 11, 2025	42.60	43.30	42.60	43.12	43.12	1.22%	53
Dec 10, 2025	42.88	42.88	42.60	42.60	42.60	-0.65%	990
Dec 9, 2025	43.26	43.26	42.88	42.88	42.88	-2.23%	92
Dec 8, 2025	43.58	43.86	43.58	43.86	43.86	-0.32%	165
Dec 5, 2025	44.00	44.00	44.00	44.00	44.00	-0.14%	100
Dec 4, 2025	43.48	44.08	43.48	44.06	44.06	1.33%	753
Dec 3, 2025	42.96	43.48	42.96	43.48	43.48	0.88%	422
Dec 2, 2025	43.22	43.22	42.40	43.10	43.10	-0.37%	187
Dec 1, 2025	44.14	44.28	43.12	43.26	43.26	-1.99%	380
Nov 28, 2025	43.12	44.70	43.12	44.14	44.14	1.71%	3,748
Nov 27, 2025	39.52	43.40	39.52	43.40	43.40	9.21%	1,969
Nov 26, 2025	39.74	39.74	39.74	39.74	39.74	0.51%	-
Nov 25, 2025	38.60	39.68	38.60	39.54	39.54	2.07%	460
Nov 24, 2025	38.60	38.74	38.46	38.74	38.74	0.31%	114
Nov 21, 2025	37.60	38.62	37.60	38.62	38.62	0.47%	100
Nov 20, 2025	38.68	38.68	38.44	38.44	38.44	-0.93%	300
Nov 19, 2025	38.42	38.80	38.42	38.80	38.80	0.52%	1,000
Nov 18, 2025	38.48	38.60	38.48	38.60	38.60	-0.97%	15
Nov 17, 2025	40.08	40.08	38.98	38.98	38.98	-2.06%	325
Nov 14, 2025	36.48	40.50	36.48	39.80	39.80	14.30%	1,920
Nov 13, 2025	34.82	34.82	34.82	34.82	34.82	0.17%	-
Nov 12, 2025	34.16	34.76	34.16	34.76	34.76	1.94%	100
Nov 11, 2025	34.36	34.36	33.50	34.10	34.10	-0.23%	250
Nov 10, 2025	35.20	35.20	34.18	34.18	34.18	-0.87%	500
Nov 7, 2025	34.60	34.84	34.20	34.48	34.48	-0.58%	275
Nov 6, 2025	34.88	35.10	34.68	34.68	34.68	-1.81%	210
Nov 5, 2025	35.14	35.32	35.14	35.32	35.32	-0.34%	10
Nov 4, 2025	35.60	35.60	35.22	35.44	35.44	-1.28%	280
Nov 3, 2025	36.56	36.56	35.90	35.90	35.90	-0.88%	410
Oct 31, 2025	36.46	36.46	36.22	36.22	36.22	-0.66%	130
Oct 30, 2025	35.64	36.64	35.64	36.46	36.46	2.01%	350
Oct 29, 2025	36.78	36.78	35.74	35.74	35.74	-3.14%	300
Oct 28, 2025	36.90	36.90	36.90	36.90	36.90	1.88%	-
Oct 27, 2025	36.92	36.92	36.22	36.22	36.22	-0.22%	912
Oct 24, 2025	36.22	36.30	36.22	36.30	36.30	0.39%	8
Oct 23, 2025	35.78	36.16	35.78	36.16	36.16	-0.22%	100
Oct 22, 2025	36.50	36.50	36.06	36.24	36.24	0.55%	385
Oct 21, 2025	35.88	36.04	35.82	36.04	36.04	-0.66%	240
Oct 20, 2025	35.74	36.28	35.30	36.28	36.28	1.97%	1,095
Oct 17, 2025	34.98	35.58	34.98	35.58	35.58	0.51%	80
Oct 16, 2025	35.40	35.40	35.40	35.40	35.40	0.45%	-
Oct 15, 2025	35.20	35.24	35.20	35.24	35.24	0.11%	50
Oct 14, 2025	35.32	35.32	34.30	35.20	35.20	-1.35%	255
Oct 13, 2025	35.58	35.92	35.00	35.68	35.68	0.51%	3,874