Bertrandt Aktiengesellschaft (FRA:BDT)
Germany · Delayed Price · Currency is EUR 15.15
-0.65 (-4.11%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 15.65 | 15.65 | 15.10 | 15.35 | - | -1.29% | 11,900 |
| 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% | - |
| Mar 23, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.93% | - |
| Mar 20, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -5.77% | - |
| Mar 19, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -5.46% | - |
| Mar 18, 2026 | 17.22 | 17.22 | 16.86 | 16.86 | 16.86 | -2.88% | 25 |
| Mar 17, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - | - |
| Mar 16, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.57% | - |
| Mar 13, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.36% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.96% | - |
| Mar 11, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% | - |
| Mar 10, 2026 | 17.62 | 17.62 | 17.42 | 17.42 | 17.42 | -2.24% | 1 |
| Mar 9, 2026 | 17.84 | 17.84 | 17.82 | 17.82 | 17.82 | -1.11% | 1,120 |
| Mar 6, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.01% | - |
| Mar 5, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.45% | - |
| Mar 4, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -3.14% | 558 |
| Mar 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.39% | - |
| Mar 2, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.57% | - |
| Feb 27, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -3.54% | - |
| Feb 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.20% | - |
| Feb 25, 2026 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | 3.20% | 100 |
| Feb 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.91% | - |
| Feb 23, 2026 | 19.80 | 19.96 | 19.80 | 19.96 | 19.96 | 0.50% | 260 |
| Feb 20, 2026 | 19.78 | 19.98 | 19.70 | 19.86 | 19.86 | - | 640 |
| Feb 19, 2026 | 19.56 | 20.05 | 19.56 | 19.86 | 19.86 | 1.12% | 810 |
| Feb 18, 2026 | 18.24 | 19.64 | 18.24 | 19.64 | 19.64 | 9.60% | 210 |
| Feb 17, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.18% | - |
| Feb 16, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.66% | - |
| Feb 13, 2026 | 18.48 | 18.48 | 18.02 | 18.02 | 18.02 | 0.56% | 100 |
| Feb 12, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | - |