Bechtle AG (FRA:BC8A)
Germany · Delayed Price · Currency is EUR 6.10
-0.10 (-1.61%)
Last updated: Feb 20, 2026, 8:00 AM CET
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Feb 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Feb 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -5.38% | - |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -5.56% | - |
| Feb 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -8.86% | - |
| Feb 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Feb 5, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Feb 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Feb 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Jan 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jan 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Jan 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Jan 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jan 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Jan 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jan 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Jan 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jan 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -11.23% | - |
| Jan 14, 2026 | 8.35 | 9.35 | 8.35 | 9.35 | 9.35 | 14.02% | 1,000 |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jan 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jan 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jan 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Jan 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Jan 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Jan 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Jan 2, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Dec 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Dec 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Dec 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Dec 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Dec 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -10.38% | - |
| Dec 16, 2025 | 8.15 | 9.15 | 8.15 | 9.15 | 9.15 | 12.27% | 100 |
| Dec 15, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Dec 10, 2025 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -3.68% | 650 |
| Dec 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |