Bechtle AG (FRA:BC8A)
Germany · Delayed Price · Currency is EUR 5.60
+0.05 (0.90%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:BC8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jul 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Jul 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jul 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Jul 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Jul 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jun 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jun 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Jun 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jun 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jun 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Jun 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jun 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jun 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.33% | - |
| Jun 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 0.87% | - |
| Jun 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | - | - |
| Jun 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -4.17% | - |
| Jun 12, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 5.92 | 4.35% | 60 |
| Jun 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | -1.71% | - |
| Jun 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | -4.10% | - |
| Jun 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 2.52% | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -2.46% | - |
| Jun 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 0.83% | - |
| Jun 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | -3.20% | - |
| Jun 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | -1.57% | - |
| Jun 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 2.42% | - |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | 6.90% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 0.87% | - |
| May 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.68 | 1.77% | - |
| May 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | -0.88% | - |
| May 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.88% | - |
| May 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.89% | - |
| May 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | -0.88% | - |
| May 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 1.80% | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.48 | -0.89% | - |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 3.70% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | - | - |
| May 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.33 | -1.82% | - |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | -3.51% | - |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | -1.72% | - |
| May 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | - | - |