Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	44.24	44.34	42.52	42.83	42.83	-2.34%	31,476
Feb 2, 2026	43.37	44.34	43.20	43.86	43.86	0.05%	5,837
Jan 30, 2026	42.90	44.02	42.84	43.84	43.84	1.95%	82,003
Jan 29, 2026	44.20	44.40	43.00	43.00	43.00	-3.07%	9,913
Jan 28, 2026	44.48	44.86	43.88	44.36	44.36	-1.07%	29,042
Jan 27, 2026	44.73	44.90	44.26	44.84	44.84	1.26%	64,000
Jan 26, 2026	43.77	44.30	43.50	44.28	44.28	1.51%	344
Jan 23, 2026	43.89	43.94	43.31	43.62	43.62	-0.18%	210,696
Jan 22, 2026	42.94	44.46	42.78	43.70	43.70	3.65%	1,006
Jan 21, 2026	42.37	42.42	41.34	42.16	42.16	-0.47%	2,346
Jan 20, 2026	42.86	42.80	41.98	42.36	42.36	-1.76%	1,853
Jan 19, 2026	44.26	44.34	43.06	43.12	43.12	-3.66%	354
Jan 16, 2026	44.00	44.96	43.50	44.76	44.76	2.61%	3,734
Jan 15, 2026	43.97	44.14	43.46	43.62	43.62	0.02%	30
Jan 14, 2026	44.28	44.60	43.40	43.61	43.61	-1.87%	12,807
Jan 13, 2026	43.51	44.44	43.24	44.44	44.44	2.30%	303
Jan 12, 2026	43.43	43.96	42.96	43.44	43.44	-0.14%	75,776
Jan 9, 2026	44.06	44.12	43.38	43.50	43.50	-0.78%	2,962
Jan 8, 2026	44.26	44.56	43.40	43.84	43.84	-0.81%	8,216
Jan 7, 2026	44.95	45.12	43.00	44.20	44.20	-1.38%	1,992
Jan 6, 2026	44.60	44.84	44.40	44.82	44.82	-0.18%	7,400
Jan 5, 2026	44.26	45.06	43.56	44.90	44.90	2.09%	4,519
Jan 2, 2026	43.35	44.50	43.30	43.98	43.98	0.87%	600
Dec 30, 2025	43.45	43.64	43.38	43.60	43.60	-0.23%	633
Dec 29, 2025	43.20	43.76	43.14	43.70	43.70	0.32%	6,600
Dec 23, 2025	43.53	43.72	43.38	43.56	43.56	0.11%	285
Dec 22, 2025	43.71	43.88	43.42	43.51	43.51	0.16%	63,288
Dec 19, 2025	43.41	43.66	43.26	43.44	43.44	0.14%	388
Dec 18, 2025	43.02	43.38	42.90	43.38	43.38	-0.14%	9,936
Dec 17, 2025	43.59	43.62	43.14	43.44	43.44	0.05%	7,378
Dec 16, 2025	43.30	44.22	43.28	43.42	43.42	-0.07%	2,184
Dec 15, 2025	43.28	43.74	43.36	43.45	43.45	0.53%	1,928
Dec 12, 2025	43.30	44.10	43.22	43.22	43.22	-0.32%	1,067
Dec 11, 2025	43.02	43.36	42.62	43.36	43.36	0.88%	434
Dec 10, 2025	42.96	43.14	42.54	42.98	42.98	0.09%	397
Dec 9, 2025	43.45	43.56	42.84	42.94	42.94	-1.51%	156
Dec 8, 2025	43.67	44.10	43.54	43.60	43.60	0.09%	75
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