Bechtle AG (FRA:BC8)
Germany · Delayed Price · Currency is EUR 39.24
+0.08 (0.20%)
At close: Sep 30, 2025
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 38.98 | 39.00 | 38.90 | 39.00 | 39.00 | -0.26% | 5,223 |
| Sep 29, 2025 | 39.52 | 39.52 | 39.00 | 39.10 | 39.10 | -0.46% | 13,526 |
| Sep 26, 2025 | 39.54 | 39.54 | 39.28 | 39.28 | 39.28 | -1.46% | 3,928 |
| Sep 25, 2025 | 40.06 | 40.06 | 39.86 | 39.86 | 39.86 | -0.45% | 38,674 |
| Sep 24, 2025 | 39.70 | 40.52 | 39.70 | 40.04 | 40.04 | 6.55% | 20,613 |
| Sep 23, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.27% | - |
| Sep 22, 2025 | 38.58 | 38.58 | 37.68 | 37.68 | 37.68 | -1.98% | 11,022 |
| Sep 19, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -1.33% | - |
| Sep 18, 2025 | 37.58 | 38.96 | 37.58 | 38.96 | 38.96 | 3.34% | 10,749 |
| Sep 17, 2025 | 36.96 | 37.70 | 36.96 | 37.70 | 37.70 | 2.22% | 14,187 |
| Sep 16, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.49% | - |
| Sep 15, 2025 | 36.88 | 37.38 | 36.70 | 36.70 | 36.70 | -0.81% | 11,010 |
| Sep 12, 2025 | 36.32 | 37.00 | 36.32 | 37.00 | 37.00 | 0.60% | 5,532 |
| Sep 11, 2025 | 36.54 | 36.78 | 36.54 | 36.78 | 36.78 | 0.22% | 552 |
| Sep 10, 2025 | 37.32 | 37.32 | 36.58 | 36.70 | 36.70 | -0.92% | 21,315 |
| Sep 9, 2025 | 37.88 | 37.90 | 37.04 | 37.04 | 37.04 | -1.28% | 18,801 |
| Sep 8, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.75% | 3,752 |
| Sep 5, 2025 | 37.50 | 37.66 | 37.24 | 37.24 | 37.24 | -0.85% | 41,690 |
| Sep 4, 2025 | 37.08 | 37.56 | 37.08 | 37.56 | 37.56 | 0.37% | 3,005 |
| Sep 3, 2025 | 37.40 | 37.62 | 37.40 | 37.42 | 37.42 | -0.53% | 5,680 |
| Sep 2, 2025 | 39.22 | 39.22 | 37.20 | 37.62 | 37.62 | -2.74% | 11,279 |
| Sep 1, 2025 | 39.04 | 39.04 | 38.68 | 38.68 | 38.68 | -0.87% | 6,689 |
| Aug 29, 2025 | 39.42 | 39.42 | 39.02 | 39.02 | 39.02 | -1.91% | 4,906 |
| Aug 28, 2025 | 39.32 | 39.82 | 39.32 | 39.78 | 39.78 | 1.22% | 8,930 |
| Aug 27, 2025 | 39.92 | 39.92 | 39.28 | 39.30 | 39.30 | -4.52% | 8,446 |
| Aug 26, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.68% | - |
| Aug 25, 2025 | 41.24 | 41.44 | 41.16 | 41.44 | 41.44 | 0.97% | 31,986 |
| Aug 22, 2025 | 41.18 | 41.18 | 40.98 | 41.04 | 41.04 | 0.39% | 22,770 |
| Aug 21, 2025 | 40.24 | 41.00 | 40.24 | 40.88 | 40.88 | 2.05% | 18,848 |
| Aug 20, 2025 | 39.86 | 40.06 | 39.86 | 40.06 | 40.06 | - | 721 |
| Aug 19, 2025 | 39.86 | 40.12 | 39.86 | 40.06 | 40.06 | 0.65% | 14,416 |
| Aug 18, 2025 | 39.84 | 39.92 | 39.80 | 39.80 | 39.80 | -0.10% | 19,724 |
| Aug 15, 2025 | 40.10 | 40.10 | 39.84 | 39.84 | 39.84 | -0.40% | 7,184 |
| Aug 14, 2025 | 39.26 | 40.00 | 39.26 | 40.00 | 40.00 | 1.73% | 160 |
| Aug 13, 2025 | 38.72 | 39.32 | 38.72 | 39.32 | 39.32 | 0.82% | 22,515 |
| Aug 12, 2025 | 40.38 | 40.64 | 38.10 | 39.00 | 39.00 | -1.47% | 48,770 |
| Aug 11, 2025 | 40.90 | 40.90 | 39.58 | 39.58 | 39.58 | -3.79% | 22,656 |
| Aug 8, 2025 | 37.68 | 41.54 | 37.68 | 41.14 | 41.14 | 11.19% | 31,528 |
| Aug 7, 2025 | 35.30 | 37.00 | 35.30 | 37.00 | 37.00 | 5.77% | 59,036 |
| Aug 6, 2025 | 35.14 | 35.14 | 34.98 | 34.98 | 34.98 | -0.40% | 6,296 |
| Aug 5, 2025 | 34.88 | 35.22 | 34.88 | 35.12 | 35.12 | 0.29% | 7,728 |
| Aug 4, 2025 | 34.98 | 35.52 | 34.70 | 35.02 | 35.02 | 0.06% | 108,564 |
| Aug 1, 2025 | 37.54 | 37.54 | 34.80 | 35.00 | 35.00 | -9.28% | 73,735 |
| Jul 31, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.05% | - |
| Jul 30, 2025 | 38.88 | 38.88 | 38.60 | 38.60 | 38.60 | -1.53% | 10,036 |
| Jul 29, 2025 | 38.92 | 39.28 | 38.92 | 39.20 | 39.20 | -0.81% | 6,277 |
| Jul 28, 2025 | 39.50 | 39.52 | 39.16 | 39.52 | 39.52 | 0.87% | 62,089 |
| Jul 25, 2025 | 39.54 | 39.54 | 39.16 | 39.18 | 39.18 | - | 23,958 |
| Jul 24, 2025 | 39.10 | 39.18 | 39.10 | 39.18 | 39.18 | -0.36% | 15,476 |
| Jul 23, 2025 | 38.76 | 39.32 | 38.76 | 39.32 | 39.32 | 1.65% | 9,437 |