Berner Kantonalbank AG (FRA:BEHV)
Germany · Delayed Price · Currency is EUR 430.00
-4.50 (-1.04%)
At close: Mar 27, 2026
FRA:BEHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -1.04% | - |
| Mar 26, 2026 | 434.50 | 434.50 | 434.50 | 434.50 | 434.50 | -1.81% | - |
| Mar 25, 2026 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | 3.27% | - |
| Mar 24, 2026 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | 2.15% | - |
| Mar 23, 2026 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | -1.18% | - |
| Mar 20, 2026 | 418.50 | 424.50 | 418.50 | 424.50 | 424.50 | -1.28% | 10 |
| Mar 19, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -0.35% | - |
| Mar 18, 2026 | 431.50 | 431.50 | 431.50 | 431.50 | 431.50 | -0.35% | - |
| Mar 17, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 1.64% | - |
| Mar 16, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.95% | - |
| Mar 13, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -0.71% | - |
| Mar 12, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | -0.47% | - |
| Mar 11, 2026 | 423.50 | 427.00 | 423.50 | 427.00 | 427.00 | 1.30% | 270 |
| Mar 10, 2026 | 421.50 | 421.50 | 421.50 | 421.50 | 421.50 | 0.24% | - |
| Mar 9, 2026 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | 1.08% | - |
| Mar 6, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | -0.72% | - |
| Mar 5, 2026 | 414.50 | 419.00 | 414.50 | 419.00 | 419.00 | 0.24% | 2 |
| Mar 4, 2026 | 404.00 | 418.00 | 404.00 | 418.00 | 418.00 | 2.45% | 16 |
| Mar 3, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.87% | - |
| Mar 2, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | 0.50% | - |
| Feb 27, 2026 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 0.88% | - |
| Feb 26, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.76% | - |
| Feb 25, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 2.06% | - |
| Feb 24, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.39% | - |
| Feb 23, 2026 | 386.50 | 386.50 | 386.50 | 386.50 | 386.50 | 1.84% | - |
| Feb 20, 2026 | 379.50 | 379.50 | 379.50 | 379.50 | 379.50 | 0.53% | - |
| Feb 19, 2026 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 2.30% | - |
| Feb 18, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 0.82% | - |
| Feb 17, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -1.88% | - |
| Feb 16, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 2.90% | 270 |
| Feb 13, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 1.26% | - |
| Feb 12, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.24% | - |
| Feb 11, 2026 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | -0.14% | - |
| Feb 10, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.41% | - |
| Feb 9, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 1.69% | - |
| Feb 6, 2026 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 1.14% | - |
| Feb 5, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - | - |
| Feb 4, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | -0.28% | - |
| Feb 3, 2026 | 352.50 | 352.50 | 352.50 | 352.50 | 352.50 | 1.44% | - |
| Feb 2, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | 0.87% | - |
| Jan 30, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | -2.68% | - |
| Jan 29, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.84% | - |
| Jan 28, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0.71% | - |
| Jan 27, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | - | - |
| Jan 26, 2026 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 0.42% | - |
| Jan 23, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | -0.14% | - |
| Jan 22, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 1.29% | - |
| Jan 21, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -0.57% | - |
| Jan 20, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0.57% | - |
| Jan 19, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1.45% | - |