Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.00	44.00	43.26	43.56	43.56	-1.63%	881
Dec 4, 2025	43.59	44.28	43.56	44.28	44.28	2.17%	3,440
Dec 3, 2025	43.26	43.70	43.22	43.34	43.34	0.51%	555
Dec 2, 2025	43.22	43.30	42.40	43.12	43.12	-1.10%	11,718
Dec 1, 2025	44.30	44.42	43.20	43.60	43.60	-1.27%	8,882
Nov 28, 2025	43.43	44.74	43.44	44.16	44.16	1.85%	183,832
Nov 27, 2025	39.85	43.42	39.84	43.36	43.36	9.38%	4,873
Nov 26, 2025	39.73	40.02	39.56	39.64	39.64	0.50%	7,061
Nov 25, 2025	38.47	39.80	38.46	39.44	39.44	2.66%	20,430
Nov 24, 2025	38.41	38.66	38.36	38.42	38.42	0.37%	180,002
Nov 21, 2025	37.86	38.38	37.80	38.28	38.28	-0.47%	15,050
Nov 20, 2025	38.74	38.78	38.22	38.46	38.46	-0.20%	429
Nov 19, 2025	38.37	38.84	38.28	38.54	38.54	-0.12%	29,429
Nov 18, 2025	38.57	39.08	38.26	38.58	38.58	-0.49%	386,843
Nov 17, 2025	40.14	40.22	38.50	38.77	38.77	-2.81%	393,451
Nov 14, 2025	39.81	40.66	37.67	39.89	39.89	13.33%	115,943
Nov 13, 2025	34.88	36.02	35.00	35.20	35.20	1.32%	462
Nov 12, 2025	34.41	34.74	33.98	34.74	34.74	2.14%	103
Nov 11, 2025	34.43	34.50	33.30	34.01	34.01	-0.77%	117,207
Nov 10, 2025	35.16	35.28	34.24	34.28	34.27	-0.30%	65,680
Nov 7, 2025	34.76	35.00	34.20	34.38	34.38	-0.18%	100,279
Nov 6, 2025	35.20	35.22	34.44	34.44	34.44	-1.92%	129,333
Nov 5, 2025	34.84	35.44	34.70	35.11	35.11	-0.60%	14,137
Nov 4, 2025	35.55	35.68	35.33	35.33	35.33	-2.03%	100,498
Nov 3, 2025	36.58	36.60	35.90	36.06	36.06	-1.62%	61,133
Oct 31, 2025	36.42	36.65	36.22	36.65	36.65	-0.02%	3,178
Oct 30, 2025	35.73	36.80	35.74	36.66	36.66	2.86%	37,742
Oct 29, 2025	36.50	36.86	35.64	35.64	35.64	-2.94%	279,296
Oct 28, 2025	36.87	37.18	36.51	36.72	36.72	1.38%	52,650
Oct 27, 2025	36.73	37.16	35.98	36.22	36.22	-0.60%	37,473
Oct 24, 2025	36.36	36.60	36.16	36.44	36.44	0.94%	182
Oct 23, 2025	35.65	36.20	35.60	36.10	36.10	0.67%	1,083
Oct 22, 2025	36.22	36.36	35.86	35.86	35.86	-1.16%	3,819
Oct 21, 2025	36.08	36.40	35.82	36.28	36.28	1.62%	603
Oct 20, 2025	35.73	35.84	35.28	35.70	35.70	1.13%	16,083
Oct 17, 2025	34.80	35.46	34.60	35.30	35.30	-0.29%	245,314
Oct 16, 2025	35.30	35.52	35.04	35.40	35.40	-0.22%	291,244
Oct 15, 2025	35.22	35.64	35.16	35.48	35.48	1.55%	49,720
Oct 14, 2025	35.14	35.24	34.58	34.94	34.94	-1.85%	466
Oct 13, 2025	36.04	36.18	35.42	35.60	35.60	-0.06%	558
Oct 10, 2025	36.50	36.66	35.62	35.62	35.62	-2.44%	1,250
Oct 9, 2025	37.50	37.70	36.36	36.51	36.51	-2.69%	7,961
Oct 8, 2025	38.19	38.28	37.38	37.52	37.52	-1.58%	43,909
Oct 7, 2025	38.27	38.40	37.86	38.12	38.12	-0.62%	12,596
Oct 6, 2025	38.33	38.48	37.72	38.36	38.36	0.20%	13,053
Oct 3, 2025	39.24	39.16	37.68	38.28	38.28	-1.85%	599
Oct 2, 2025	39.41	39.60	38.72	39.00	39.00	0.05%	1,343
Oct 1, 2025	38.94	39.36	38.72	38.98	38.98	-0.66%	11,106
Sep 30, 2025	39.10	39.24	38.86	39.24	39.24	0.20%	10,710
Sep 29, 2025	39.67	39.68	39.08	39.16	39.16	-0.25%	77