Bertrandt Aktiengesellschaft (FRA:BDT)
Germany · Delayed Price · Currency is EUR 7.70
-0.12 (-1.53%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.53% | 14 |
| Oct 22, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.76% | - |
| Oct 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.51% | - |
| Oct 20, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -2.46% | - |
| Oct 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | 14 |
| Oct 16, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.96% | - |
| Oct 15, 2026 | 8.46 | 8.46 | 8.30 | 8.30 | 8.30 | -1.19% | 750 |
| Oct 14, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.94% | - |
| Oct 13, 2026 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | -0.47% | - |
| Oct 12, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Oct 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Oct 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.39% | - |
| Oct 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.47% | - |
| Oct 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.14% | - |
| Oct 5, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - | - |
| Oct 2, 2026 | 8.36 | 8.50 | 8.36 | 8.42 | 8.42 | - | 4 |
| Oct 1, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -3.44% | - |
| Sep 30, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.31% | - |
| Sep 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% | - |
| Sep 28, 2026 | 8.32 | 8.38 | 8.32 | 8.38 | 8.38 | -0.48% | - |
| Sep 25, 2026 | 8.16 | 8.42 | 8.16 | 8.42 | 8.42 | 2.43% | - |
| Sep 24, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.14% | - |
| Sep 23, 2026 | 8.22 | 8.40 | 8.22 | 8.40 | 8.40 | 2.19% | - |
| Sep 22, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.20% | - |
| Sep 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.19% | - |
| Sep 18, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | - |
| Sep 17, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Sep 16, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.17% | - |
| Sep 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Sep 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.16% | - |
| Sep 11, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.05% | - |
| Sep 10, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -0.90% | 520 |
| Sep 9, 2026 | 8.66 | 8.88 | 8.66 | 8.88 | 8.88 | 0.23% | - |
| Sep 8, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.77% | - |
| Sep 7, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.04% | - |
| Sep 4, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.00% | - |
| Sep 3, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.22% | - |
| Sep 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -1.31% | - |
| Sep 1, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% | - |
| Aug 31, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.77% | - |
| Aug 28, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.80% | 90 |
| Aug 27, 2026 | 9.28 | 9.30 | 9.28 | 9.30 | 9.30 | 4.03% | 700 |
| Aug 26, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.90% | - |
| Aug 25, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -6.34% | - |
| Aug 24, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 4.88% | 40 |
| Aug 21, 2026 | 8.76 | 9.02 | 8.76 | 9.02 | 9.02 | 3.44% | 300 |
| Aug 20, 2026 | 8.70 | 9.04 | 8.70 | 8.72 | 8.72 | 2.35% | 315 |
| Aug 19, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.19% | - |
| Aug 18, 2026 | 8.52 | 8.52 | 8.42 | 8.42 | 8.42 | -0.47% | 50 |
| Aug 17, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.76% | - |