Bertrandt Aktiengesellschaft (FRA:BDT)
Germany · Delayed Price · Currency is EUR 9.84
+0.16 (1.65%)
Last updated: Jun 4, 2026, 9:33 AM CET
FRA:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.74 | 9.84 | 9.74 | 9.84 | - | 2.50% | - |
| 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 |
| May 8, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 322 |
| May 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| May 6, 2026 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | 1.49% | 200 |
| May 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| May 4, 2026 | 10.85 | 10.85 | 10.05 | 10.30 | 10.30 | -8.85% | 550 |
| Apr 30, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -5.44% | 1,400 |
| Apr 29, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Apr 28, 2026 | 13.20 | 13.20 | 11.95 | 11.95 | 11.95 | -21.90% | 30 |
| Apr 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Apr 24, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -1.61% | 211 |
| Apr 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% | - |
| Apr 22, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 0.98% | 30 |
| Apr 21, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.85% | - |
| Apr 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.17% | - |
| Apr 17, 2026 | 15.50 | 16.15 | 15.50 | 16.15 | 16.15 | 4.53% | 72 |
| Apr 16, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 4.39% | - |
| Apr 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.14% | - |
| Apr 14, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% | - |
| Apr 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.01% | - |
| Apr 10, 2026 | 14.35 | 14.95 | 14.35 | 14.95 | 14.95 | 2.75% | 650 |
| Apr 9, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.68% | - |
| Apr 8, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.33% | - |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.45% | 11 |
| Apr 2, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2.56% | - |
| Apr 1, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.50% | - |
| Mar 31, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Mar 30, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Mar 27, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Mar 26, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.95% | - |
| Mar 25, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.40% | - |
| Mar 24, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.65% | - |