Bechtle AG (FRA:BC8A)
Germany · Delayed Price · Currency is EUR 6.20
-0.30 (-4.62%)
At close: Sep 18, 2026
FRA:BC8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Sep 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Sep 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Sep 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Sep 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Sep 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Sep 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Sep 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Sep 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Sep 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Sep 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Aug 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Aug 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Aug 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Aug 25, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Aug 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Aug 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Aug 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.80% | - |
| Aug 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Aug 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Aug 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Aug 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Aug 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jul 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jul 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jul 28, 2026 | 6.00 | 7.00 | 6.00 | 7.00 | 7.00 | 18.64% | 350 |
| Jul 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Jul 24, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jul 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Jul 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |