Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.76	43.86	42.76	43.42	43.42	1.97%	418
Jan 29, 2026	44.32	44.32	42.58	42.58	42.58	-3.88%	3,401
Jan 28, 2026	44.28	44.30	44.28	44.30	44.30	-0.72%	50
Jan 27, 2026	44.24	44.62	44.24	44.62	44.62	0.77%	50
Jan 26, 2026	43.50	44.28	43.44	44.28	44.28	1.10%	137
Jan 23, 2026	43.70	43.98	43.70	43.80	43.80	0.46%	54
Jan 22, 2026	42.88	44.50	42.88	43.60	43.60	4.11%	585
Jan 21, 2026	42.08	42.12	41.50	41.88	41.88	0.43%	134
Jan 20, 2026	42.90	42.90	41.70	41.70	41.70	-3.20%	730
Jan 19, 2026	44.00	44.00	43.08	43.08	43.08	-4.31%	524
Jan 16, 2026	43.72	45.02	43.72	45.02	45.02	3.26%	190
Jan 15, 2026	44.08	44.08	43.50	43.60	43.60	-0.14%	153
Jan 14, 2026	44.08	44.08	43.66	43.66	43.66	-0.86%	126
Jan 13, 2026	43.48	44.42	43.48	44.04	44.04	1.47%	145
Jan 12, 2026	43.42	43.42	43.26	43.40	43.40	0.37%	183
Jan 9, 2026	43.74	43.74	43.24	43.24	43.24	-1.05%	112
Jan 8, 2026	44.28	44.28	43.70	43.70	43.70	-1.18%	100
Jan 7, 2026	44.72	44.98	43.64	44.22	44.22	-0.67%	420
Jan 6, 2026	44.94	44.94	44.52	44.52	44.52	-0.89%	102
Jan 5, 2026	44.04	44.92	43.60	44.92	44.92	1.95%	482
Jan 2, 2026	43.90	44.48	43.70	44.06	44.06	1.85%	482
Dec 30, 2025	43.26	43.26	43.26	43.26	43.26	-0.60%	-
Dec 29, 2025	43.08	43.52	43.08	43.52	43.52	0.23%	470
Dec 23, 2025	43.42	43.42	43.42	43.42	43.42	0.70%	130
Dec 22, 2025	43.12	43.12	43.12	43.12	43.12	-0.65%	30
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