Brockhaus Technologies AG (FRA:BKHT)
Germany · Delayed Price · Currency is EUR 16.85
-0.20 (-1.17%)
Last updated: Jan 30, 2026, 8:01 AM CET
Brockhaus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.17% | - |
| Jan 29, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.58% | - |
| Jan 28, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 3.94% | - |
| Jan 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Jan 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 23, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 2.22% | 4,230 |
| Jan 22, 2026 | 15.75 | 15.75 | 15.40 | 15.75 | 15.75 | -0.63% | 2,485 |
| Jan 21, 2026 | 15.80 | 15.90 | 15.80 | 15.85 | 15.85 | 0.63% | 315 |
| Jan 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jan 19, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.56% | 100 |
| Jan 16, 2026 | 15.75 | 16.00 | 15.75 | 16.00 | 16.00 | -1.23% | 200 |
| Jan 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.93% | - |
| Jan 14, 2026 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | 1.90% | 200 |
| Jan 13, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -2.17% | - |
| Jan 12, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1.26% | 1,170 |
| Jan 9, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 0.32% | 300 |
| Jan 8, 2026 | 15.70 | 15.90 | 15.70 | 15.85 | 15.85 | -0.31% | 228 |
| Jan 7, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | -0.62% | 200 |
| Jan 6, 2026 | 15.65 | 16.00 | 15.50 | 16.00 | 16.00 | 0.63% | 2,150 |
| Jan 5, 2026 | 16.00 | 16.05 | 15.60 | 15.90 | 15.90 | -1.24% | 3,327 |
| Jan 2, 2026 | 16.20 | 16.25 | 15.55 | 16.10 | 16.10 | - | 4,366 |
| Dec 30, 2025 | 15.80 | 16.10 | 15.50 | 16.10 | 16.10 | 2.88% | 3,910 |
| Dec 29, 2025 | 16.80 | 16.80 | 15.60 | 15.65 | 15.65 | -2.49% | 6,177 |
| Dec 23, 2025 | 10.25 | 17.00 | 10.25 | 16.05 | 16.05 | 58.91% | 14,223 |
| Dec 22, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 248 |
| Dec 19, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | - | 352 |
| Dec 18, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Dec 15, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 1,250 |
| Dec 12, 2025 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 1.94% | 1,250 |
| Dec 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Dec 10, 2025 | 10.55 | 10.75 | 10.50 | 10.50 | 10.50 | -4.55% | 295 |
| Dec 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 10,000 |
| Dec 8, 2025 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 1.82% | 300 |
| Dec 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Dec 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 3, 2025 | 11.05 | 11.30 | 11.05 | 11.30 | 11.30 | - | 500 |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.15% | - |
| Dec 1, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -4.82% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.44% | - |
| Nov 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -2.99% | - |
| Nov 26, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 2.18% | 500 |
| Nov 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | - |
| Nov 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | - |
| Nov 21, 2025 | 10.65 | 11.50 | 10.65 | 11.45 | 11.45 | 5.53% | 1,200 |
| Nov 20, 2025 | 10.45 | 10.85 | 10.45 | 10.85 | 10.85 | - | 450 |
| Nov 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -8.05% | - |
| Nov 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -3.28% | - |