Berner Kantonalbank AG (FRA:BEHV)
Germany · Delayed Price · Currency is EUR 420.00
+12.00 (2.94%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:BEHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | - | 2.94% | - |
| Aug 25, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.49% | - |
| Aug 24, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - | - |
| Aug 21, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.00% | - |
| Aug 20, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 1.01% | - |
| Aug 19, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1.02% | - |
| Aug 18, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - | - |
| Aug 17, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 0.51% | - |
| Aug 14, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 1.03% | - |
| Aug 13, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.51% | - |
| Aug 12, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.02% | - |
| Aug 11, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.01% | - |
| Aug 10, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -1.49% | - |
| Aug 7, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | - |
| Aug 6, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.50% | - |
| Aug 5, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | - | - |
| Aug 4, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.98% | - |
| Aug 3, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Jul 31, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.99% | - |
| Jul 30, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -1.46% | - |
| Jul 29, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.49% | - |
| Jul 28, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Jul 27, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Jul 24, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -1.92% | - |
| Jul 23, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 1.96% | - |
| Jul 22, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0.49% | - |
| Jul 21, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -1.93% | - |
| Jul 20, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 1.97% | - |
| Jul 17, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.50% | - |
| Jul 16, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.49% | - |
| Jul 15, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.50% | - |
| Jul 14, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 0.50% | - |
| Jul 13, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -3.37% | - |
| Jul 10, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | - |
| Jul 9, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 2.46% | - |
| Jul 8, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.50% | - |
| Jul 7, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.99% | - |
| Jul 6, 2026 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.49% | - |
| Jul 3, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 0.50% | - |
| Jul 2, 2026 | 406.00 | 408.00 | 404.00 | 404.00 | 404.00 | -1.46% | - |
| Jul 1, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.99% | - |
| Jun 30, 2026 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 2.01% | - |
| Jun 29, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 1.53% | - |
| Jun 26, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.51% | - |
| Jun 25, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1.55% | - |
| Jun 24, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 2.11% | - |
| Jun 23, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jun 22, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -1.04% | - |
| Jun 19, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | -1.03% | - |
| Jun 18, 2026 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 0.52% | - |