Bechtle AG (FRA:BC8)
Germany flag Germany · Delayed Price · Currency is EUR
36.32
+0.46 (1.28%)
At close: Oct 23, 2025

Bechtle AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202535.7836.1635.7836.1636.16-0.22%3,616
Oct 22, 202536.5036.5036.0636.2436.240.55%14,001
Oct 21, 202535.8836.0435.8236.0436.04-0.66%8,641
Oct 20, 202535.7436.2835.3036.2836.281.97%38,847
Oct 17, 202534.9835.5834.9835.5835.580.51%2,846
Oct 16, 202535.4035.4035.4035.4035.400.45%-
Oct 15, 202535.2035.2435.2035.2435.240.11%1,762
Oct 14, 202535.3235.3234.3035.2035.20-1.35%8,799
Oct 13, 202535.5835.9235.0035.6835.680.51%137,564
Oct 10, 202536.8436.8435.5035.5035.50-3.27%31,627
Oct 9, 202537.3037.3036.5236.7036.70-2.70%62,813
Oct 8, 202537.8037.8037.7237.7237.72-1.26%75
Oct 7, 202538.2438.2437.8438.2038.200.21%17,429
Oct 6, 202537.7038.2037.7038.1238.120.11%20,849
Oct 3, 202538.9438.9438.0838.0838.08-2.11%13,182
Oct 2, 202539.2839.4238.9038.9038.90-1.32%7,475
Oct 1, 202539.1639.4238.9839.4239.421.08%4,780
Sep 30, 202538.9839.0038.9039.0039.00-0.26%5,223
Sep 29, 202539.5239.5239.0039.1039.10-0.46%13,526
Sep 26, 202539.5439.5439.2839.2839.28-1.46%3,928
Sep 25, 202540.0640.0639.8639.8639.86-0.45%38,674
Sep 24, 202539.7040.5239.7040.0440.046.55%20,613
Sep 23, 202537.5837.5837.5837.5837.58-0.27%-
Sep 22, 202538.5838.5837.6837.6837.68-1.98%11,022
Sep 19, 202538.4438.4438.4438.4438.44-1.33%-
Sep 18, 202537.5838.9637.5838.9638.963.34%10,749
Sep 17, 202536.9637.7036.9637.7037.702.22%14,187
Sep 16, 202536.8836.8836.8836.8836.880.49%-
Sep 15, 202536.8837.3836.7036.7036.70-0.81%11,010
Sep 12, 202536.3237.0036.3237.0037.000.60%5,532
Sep 11, 202536.5436.7836.5436.7836.780.22%552
Sep 10, 202537.3237.3236.5836.7036.70-0.92%21,315
Sep 9, 202537.8837.9037.0437.0437.04-1.28%18,801
Sep 8, 202537.5237.5237.5237.5237.520.75%3,752
Sep 5, 202537.5037.6637.2437.2437.24-0.85%41,690
Sep 4, 202537.0837.5637.0837.5637.560.37%3,005
Sep 3, 202537.4037.6237.4037.4237.42-0.53%5,680
Sep 2, 202539.2239.2237.2037.6237.62-2.74%11,279
Sep 1, 202539.0439.0438.6838.6838.68-0.87%6,689
Aug 29, 202539.4239.4239.0239.0239.02-1.91%4,906
Aug 28, 202539.3239.8239.3239.7839.781.22%8,930
Aug 27, 202539.9239.9239.2839.3039.30-4.52%8,446
Aug 26, 202541.1641.1641.1641.1641.16-0.68%-
Aug 25, 202541.2441.4441.1641.4441.440.97%31,986
Aug 22, 202541.1841.1840.9841.0441.040.39%22,770
Aug 21, 202540.2441.0040.2440.8840.882.05%18,848
Aug 20, 202539.8640.0639.8640.0640.06-721
Aug 19, 202539.8640.1239.8640.0640.060.65%14,416
Aug 18, 202539.8439.9239.8039.8039.80-0.10%19,724
Aug 15, 202540.1040.1039.8439.8439.84-0.40%7,184