Berner Kantonalbank AG (FRA:BEHV)
Germany · Delayed Price · Currency is EUR 418.00
-4.00 (-0.95%)
At close: Sep 18, 2026
FRA:BEHV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.95% | - |
| Sep 17, 2026 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | -1.40% | - |
| Sep 16, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | 1.90% | - |
| Sep 15, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 2.44% | - |
| Sep 14, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0.49% | - |
| Sep 11, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -1.92% | - |
| Sep 10, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - | - |
| Sep 9, 2026 | 426.00 | 426.00 | 416.00 | 416.00 | 416.00 | -2.35% | - |
| Sep 8, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1.43% | - |
| Sep 7, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | -1.41% | - |
| Sep 4, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1.91% | - |
| Sep 3, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0.48% | - |
| Sep 2, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0.97% | - |
| Sep 1, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - | - |
| Aug 31, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.96% | - |
| Aug 28, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 1.46% | - |
| Aug 27, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -2.38% | - |
| Aug 26, 2026 | 420.00 | 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% | - |