Berner Kantonalbank AG (FRA:BEHV)
Germany · Delayed Price · Currency is EUR 344.50
-9.50 (-2.68%)
Last updated: Jan 30, 2026, 8:04 AM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | - |
| Jan 15, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.33% | - |
| Jan 14, 2026 | 332.00 | 337.50 | 332.00 | 337.50 | 337.50 | 0.15% | 16 |
| Jan 13, 2026 | 331.00 | 337.00 | 331.00 | 337.00 | 337.00 | 1.66% | 30 |
| Jan 12, 2026 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 0.15% | - |
| Jan 9, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 0.30% | - |
| Jan 8, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.49% | - |
| Jan 7, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -2.05% | - |
| Jan 6, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 3.95% | - |
| Jan 5, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 0.30% | - |
| Jan 2, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.30% | - |
| Dec 30, 2025 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | -1.05% | - |
| Dec 29, 2025 | 325.50 | 332.50 | 325.50 | 332.50 | 332.50 | 2.15% | 10 |
| Dec 23, 2025 | 324.00 | 325.50 | 324.00 | 325.50 | 325.50 | 0.93% | 2 |
| Dec 22, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | -1.07% | - |
| Dec 19, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.51% | - |
| Dec 18, 2025 | 320.00 | 331.00 | 320.00 | 331.00 | 331.00 | 3.92% | 34 |
| Dec 17, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 318.50 | 1.43% | - |
| Dec 16, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.13% | - |
| Dec 15, 2025 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | 1.31% | - |
| Dec 12, 2025 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | 1.49% | - |
| Dec 11, 2025 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 1.17% | - |
| Dec 10, 2025 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -0.33% | - |
| Dec 9, 2025 | 292.50 | 299.50 | 292.50 | 299.50 | 299.50 | 2.57% | 53 |
| Dec 8, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.51% | - |
| Dec 5, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -0.17% | - |
| Dec 4, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1.03% | - |
| Dec 3, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.69% | - |
| Dec 2, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -3.34% | - |
| Dec 1, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 3.64% | 10 |
| Nov 28, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 0.70% | - |
| Nov 27, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.17% | - |
| Nov 26, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.35% | - |
| Nov 25, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -0.35% | - |
| Nov 24, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.53% | - |
| Nov 21, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0.18% | - |
| Nov 20, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.53% | - |
| Nov 19, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -1.38% | - |
| Nov 18, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.87% | - |
| Nov 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.37% | - |