Berner Kantonalbank AG (FRA:BEHV)
Germany · Delayed Price · Currency is EUR 414.00
+4.00 (0.98%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:BEHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | - | 0.98% | - |
| Jun 2, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -0.49% | - |
| Jun 1, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 1.48% | - |
| May 29, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.50% | - |
| May 28, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | - |
| May 27, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1.03% | - |
| May 26, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.51% | - |
| May 25, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -3.47% | - |
| May 22, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 1.00% | - |
| May 21, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.52% | - |
| May 20, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | - |
| May 19, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 4 |
| May 18, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.44% | - |
| May 15, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.97% | - |
| May 14, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 398.19 | -0.49% | - |
| May 13, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 400.13 | -0.96% | - |
| May 12, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 404.02 | -0.95% | - |
| May 11, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 407.90 | -0.47% | - |
| May 8, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 409.84 | -2.31% | - |
| May 7, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 419.55 | 0.93% | - |
| May 6, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 415.67 | -3.17% | - |
| May 5, 2026 | 432.00 | 442.00 | 432.00 | 442.00 | 429.27 | 0.91% | 45 |
| May 4, 2026 | 440.00 | 440.00 | 438.00 | 438.00 | 425.38 | 0.92% | 1 |
| Apr 30, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 421.50 | -1.36% | - |
| Apr 29, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 427.32 | 1.38% | - |
| Apr 28, 2026 | 434.00 | 434.00 | 434.00 | 434.00 | 421.50 | 0.46% | - |
| Apr 27, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 419.55 | 0.93% | - |
| Apr 24, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 415.67 | 1.42% | - |
| Apr 23, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 409.84 | -0.47% | - |
| Apr 22, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 411.78 | - | - |
| Apr 21, 2026 | 422.00 | 424.00 | 422.00 | 424.00 | 411.78 | 0.47% | 16 |
| Apr 20, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 409.84 | -4.09% | - |
| Apr 17, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 427.32 | -1.79% | - |
| Apr 16, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 435.09 | -1.75% | - |
| Apr 15, 2026 | 456.00 | 456.00 | 456.00 | 456.00 | 442.86 | -2.56% | - |
| Apr 14, 2026 | 456.00 | 468.00 | 456.00 | 468.00 | 454.52 | 3.54% | 74 |
| Apr 13, 2026 | 452.00 | 452.00 | 452.00 | 452.00 | 438.98 | 1.35% | - |
| Apr 10, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 433.15 | 1.36% | - |
| Apr 9, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 427.32 | - | - |
| Apr 8, 2026 | 440.00 | 440.00 | 440.00 | 440.00 | 427.32 | -1.79% | - |
| Apr 7, 2026 | 438.00 | 448.00 | 438.00 | 448.00 | 435.09 | 2.63% | 3 |
| Apr 2, 2026 | 436.50 | 436.50 | 436.50 | 436.50 | 423.92 | 1.63% | - |
| Apr 1, 2026 | 429.50 | 429.50 | 429.50 | 429.50 | 417.13 | 0.82% | - |
| Mar 31, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 413.73 | -0.47% | - |
| Mar 30, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 415.67 | -0.47% | - |
| Mar 27, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 417.61 | -1.04% | - |
| Mar 26, 2026 | 434.50 | 434.50 | 434.50 | 434.50 | 421.98 | -1.81% | - |
| Mar 25, 2026 | 442.50 | 442.50 | 442.50 | 442.50 | 429.75 | 3.27% | - |
| Mar 24, 2026 | 428.50 | 428.50 | 428.50 | 428.50 | 416.16 | 2.15% | - |
| Mar 23, 2026 | 419.50 | 419.50 | 419.50 | 419.50 | 407.41 | -1.18% | - |