Bertrandt Aktiengesellschaft (FRA:BDT)
Germany · Delayed Price · Currency is EUR 9.28
+0.34 (3.80%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | - | 3.80% | - |
| 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% | - |
| Aug 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Aug 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | - |
| Aug 12, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.71% | - |
| Aug 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.17% | - |
| Aug 10, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.82% | - |
| Aug 7, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Aug 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.55% | - |
| Aug 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 2.50% | - |
| Aug 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.29% | - |
| Jul 31, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.91% | - |
| Jul 30, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.48% | - |
| Jul 29, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.95% | - |
| Jul 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.76% | - |
| Jul 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 5.76% | 50 |
| Jul 24, 2026 | 8.00 | 8.34 | 8.00 | 8.34 | 8.34 | -0.24% | 300 |
| Jul 23, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.71% | - |
| Jul 22, 2026 | 8.36 | 8.42 | 8.36 | 8.42 | 8.42 | 0.72% | 880 |
| Jul 21, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.34% | - |
| Jul 20, 2026 | 8.36 | 8.56 | 8.36 | 8.56 | 8.56 | 2.15% | 100 |
| 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% | - |