Bertelsmann SE & Co. KGaA (FRA:BTG)
Germany · Delayed Price · Currency is EUR 124.12
0.00 (0.00%)
Last updated: Feb 23, 2026, 9:15 AM CET
Bertelsmann SE & Co. KGaA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 120.00 | 124.12 | 120.00 | 124.12 | 124.12 | 0.10% | - |
| Feb 19, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1.64% | 7,000 |
| Feb 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Feb 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Feb 16, 2026 | 121.90 | 121.90 | 120.00 | 120.00 | 120.00 | -1.56% | - |
| Feb 13, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - | - |
| Feb 12, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 4.19% | - |
| Feb 11, 2026 | 121.90 | 121.90 | 117.00 | 117.00 | 117.00 | -4.02% | - |
| Feb 10, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - | - |
| Feb 9, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 3.22% | - |
| Feb 6, 2026 | 121.90 | 121.90 | 118.10 | 118.10 | 118.10 | - | - |
| Feb 5, 2026 | 121.90 | 121.90 | 118.00 | 118.10 | 118.10 | 0.09% | - |
| Feb 4, 2026 | 121.90 | 121.90 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 3, 2026 | 121.55 | 121.55 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Feb 2, 2026 | 121.55 | 121.55 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Jan 30, 2026 | 121.55 | 121.55 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 29, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 28, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 27, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 26, 2026 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 23, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 22, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 21, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 20, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jan 19, 2026 | 121.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | - |
| Jan 16, 2026 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | - | 4,000 |
| Jan 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jan 14, 2026 | 120.25 | 120.25 | 120.00 | 120.00 | 120.00 | -0.18% | 25,000 |
| Jan 13, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - | - |
| Jan 12, 2026 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - | - |
| Jan 9, 2026 | 120.20 | 120.22 | 120.00 | 120.22 | 120.22 | 0.18% | 2,500 |
| Jan 8, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | - | 3,732 |
| Jan 7, 2026 | 120.10 | 120.10 | 120.00 | 120.00 | 120.00 | - | 2,173 |
| Jan 6, 2026 | 120.10 | 120.10 | 115.00 | 120.00 | 120.00 | 4.35% | - |
| Jan 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Jan 2, 2026 | 119.70 | 119.70 | 115.00 | 116.00 | 116.00 | -6.45% | - |
| Dec 30, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 29, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 23, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 22, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 19, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 18, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 17, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 16, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.88% | 141 |
| Dec 15, 2025 | 124.00 | 125.10 | 124.00 | 125.10 | 125.10 | 0.89% | 5,000 |
| Dec 12, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Dec 11, 2025 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | - | - |
| Dec 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.16% | - |
| Dec 9, 2025 | 123.70 | 123.80 | 123.70 | 123.80 | 123.80 | 0.07% | - |
| Dec 8, 2025 | 123.70 | 123.71 | 123.70 | 123.71 | 123.71 | 0.01% | - |