Bertrandt Aktiengesellschaft (FRA:BDT)
Germany · Delayed Price · Currency is EUR 19.84
+0.56 (2.90%)
Jan 27, 2026, 4:00 PM EST
FRA:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -2.34% | - |
| Jan 29, 2026 | 19.54 | 19.70 | 19.54 | 19.70 | 19.70 | -0.20% | 43 |
| Jan 28, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% | - |
| Jan 27, 2026 | 19.38 | 19.84 | 19.38 | 19.84 | 19.84 | 2.90% | 500 |
| Jan 26, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.72% | 157 |
| Jan 23, 2026 | 18.64 | 19.42 | 18.64 | 19.42 | 19.42 | 1.57% | 565 |
| Jan 22, 2026 | 18.44 | 19.12 | 18.44 | 19.12 | 19.12 | 1.16% | 50 |
| Jan 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.83% | - |
| Jan 20, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.53% | - |
| Jan 19, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -4.19% | - |
| Jan 16, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.93% | - |
| Jan 15, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.80% | - |
| Jan 14, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.32% | - |
| Jan 13, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -2.27% | - |
| Jan 12, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.43% | - |
| Jan 9, 2026 | 18.98 | 18.98 | 18.96 | 18.96 | 18.96 | - | 3 |
| Jan 8, 2026 | 18.66 | 19.00 | 18.66 | 18.96 | 18.96 | 2.71% | 720 |
| Jan 7, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -5.04% | - |
| Jan 6, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.57% | 10 |
| Jan 5, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 4.13% | - |
| Jan 2, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.29% | - |
| Dec 30, 2025 | 18.14 | 18.62 | 18.14 | 18.62 | 18.62 | 3.44% | 63 |
| Dec 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.96% | 220 |
| Dec 23, 2025 | 18.04 | 18.36 | 18.04 | 18.36 | 18.36 | 1.89% | 40 |
| Dec 22, 2025 | 18.16 | 18.16 | 18.02 | 18.02 | 18.02 | -1.64% | 55 |
| Dec 19, 2025 | 18.42 | 18.42 | 18.32 | 18.32 | 18.32 | -1.40% | 88 |
| Dec 18, 2025 | 18.34 | 18.58 | 18.34 | 18.58 | 18.58 | 1.42% | 20 |
| Dec 17, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.22% | - |
| Dec 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.22% | - |
| Dec 15, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.45% | - |
| Dec 12, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.22% | - |
| Dec 11, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.39% | - |
| Dec 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Dec 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.45% | - |
| Dec 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -2.87% | 60 |
| Dec 5, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.00% | - |
| Dec 4, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -3.75% | - |
| Dec 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.08% | - |
| Dec 2, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 3.94% | - |
| Dec 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -2.63% | - |
| Nov 28, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.30% | - |
| Nov 27, 2025 | 18.42 | 18.48 | 18.42 | 18.48 | 18.48 | 3.47% | 300 |
| Nov 26, 2025 | 17.18 | 17.88 | 17.18 | 17.86 | 17.86 | 3.96% | 220 |
| Nov 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -4.98% | - |
| Nov 24, 2025 | 18.24 | 18.24 | 18.08 | 18.08 | 18.08 | 5.61% | 476 |
| Nov 21, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -3.06% | - |
| Nov 20, 2025 | 17.94 | 17.94 | 17.66 | 17.66 | 17.66 | -1.56% | 565 |
| Nov 19, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Nov 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - | - |
| Nov 17, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.43% | - |