Bechtle AG (FRA:BC8A)
Germany · Delayed Price · Currency is EUR 6.25
-0.10 (-1.57%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:BC8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | - | -1.57% | - |
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.90% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| May 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| May 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| May 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| May 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| May 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| May 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | 250 |
| May 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -10.94% | - |
| May 6, 2026 | 5.40 | 6.40 | 5.40 | 6.40 | 6.40 | 18.52% | 1,831 |
| May 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Apr 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Apr 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Apr 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Apr 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Apr 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Apr 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Apr 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Apr 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Apr 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Apr 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.86% | - |
| Mar 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Mar 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Mar 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Mar 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| Mar 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.73% | - |
| Mar 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 350 |