Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	36.84	36.84	35.50	35.50	35.50	-3.27%	870
Oct 9, 2025	37.30	37.30	36.52	36.70	36.70	-2.70%	1,705
Oct 8, 2025	37.80	37.80	37.72	37.72	37.72	-1.26%	2
Oct 7, 2025	38.24	38.24	37.84	38.20	38.20	0.21%	458
Oct 6, 2025	37.70	38.20	37.70	38.12	38.12	0.11%	548
Oct 3, 2025	38.94	38.94	38.08	38.08	38.08	-2.11%	346
Oct 2, 2025	39.28	39.42	38.90	38.90	38.90	-1.32%	190
Oct 1, 2025	39.16	39.42	38.98	39.42	39.42	1.08%	122
Sep 30, 2025	38.98	39.00	38.90	39.00	39.00	-0.26%	134
Sep 29, 2025	39.52	39.52	39.00	39.10	39.10	-0.46%	345
Sep 26, 2025	39.54	39.54	39.28	39.28	39.28	-1.46%	100
Sep 25, 2025	40.06	40.06	39.86	39.86	39.86	-0.45%	970
Sep 24, 2025	39.70	40.52	39.70	40.04	40.04	6.55%	515
Sep 23, 2025	37.58	37.58	37.58	37.58	37.58	-0.27%	-