Bertrandt Aktiengesellschaft (FRA:BDT)
Germany · Delayed Price · Currency is EUR 8.50
-0.10 (-1.16%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.56% | - |
| Jul 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.83% | - |
| Jul 14, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.45% | - |
| Jul 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.85% | - |
| Jul 10, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.48% | - |
| Jul 9, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.77% | - |
| Jul 8, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.04% | 96 |
| Jul 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.90% | - |
| Jul 3, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.77% | - |
| Jul 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Jul 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -2.44% | - |
| Jun 30, 2026 | 8.84 | 9.00 | 8.84 | 9.00 | 9.00 | 0.90% | 300 |
| Jun 29, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.11% | - |
| Jun 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.31% | - |
| Jun 25, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - | - |
| Jun 23, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.01% | - |
| Jun 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -3.03% | - |
| Jun 19, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.22% | - |
| Jun 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.50% | - |
| Jun 17, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.47% | - |
| Jun 16, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | 1.28% | 285 |
| Jun 15, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 2.18% | - |
| Jun 12, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.08% | - |
| Jun 11, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.52% | - |
| Jun 10, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 3.03% | - |
| Jun 9, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -4.15% | - |
| Jun 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.82% | - |
| Jun 5, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% | - |
| Jun 4, 2026 | 9.68 | 9.74 | 9.68 | 9.74 | 9.74 | 1.46% | 15 |
| Jun 3, 2026 | 9.94 | 9.94 | 9.60 | 9.60 | 9.60 | -4.95% | 20 |
| Jun 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| May 29, 2026 | 9.68 | 9.90 | 9.68 | 9.90 | 9.90 | 0.41% | 100 |
| May 28, 2026 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | -2.38% | 500 |
| May 27, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | 0.50% | 200 |
| May 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | - |
| May 25, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -4.25% | - |
| May 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| May 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| May 20, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.90% | - |
| May 19, 2026 | 10.05 | 10.60 | 10.05 | 10.55 | 10.55 | 1.44% | 400 |
| May 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| May 15, 2026 | 9.82 | 10.60 | 9.82 | 10.60 | 10.60 | 10.65% | 200 |
| May 14, 2026 | 9.32 | 9.58 | 9.32 | 9.58 | 9.58 | 5.27% | 1,000 |
| May 13, 2026 | 9.62 | 9.62 | 9.10 | 9.10 | 9.10 | -9.90% | 100 |
| May 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.46% | - |
| May 11, 2026 | 9.98 | 10.25 | 9.96 | 10.25 | 10.25 | 2.50% | 500 |