Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	43.48	43.72	43.28	43.28	43.28	-0.87%	-
Dec 22, 2025	43.62	43.78	43.46	43.66	43.66	0.23%	-
Dec 19, 2025	43.20	43.56	43.20	43.56	43.56	0.32%	-
Dec 18, 2025	42.98	43.42	42.98	43.42	43.42	0.28%	-
Dec 17, 2025	43.52	43.52	43.22	43.30	43.30	-0.41%	35
Dec 16, 2025	43.52	44.04	43.48	43.48	43.48	-0.09%	-
Dec 15, 2025	43.30	43.52	43.22	43.52	43.52	0.74%	-
Dec 12, 2025	43.20	43.94	43.20	43.20	43.20	-0.14%	-
Dec 11, 2025	42.70	43.26	42.70	43.26	43.26	1.17%	-
Dec 10, 2025	42.80	42.80	42.76	42.76	42.76	-0.74%	-
Dec 9, 2025	43.42	43.42	42.86	43.08	43.08	-1.28%	-
Dec 8, 2025	43.82	43.90	43.64	43.64	43.64	0.28%	-
Dec 5, 2025	43.96	43.96	43.32	43.52	43.52	-1.72%	-
Dec 4, 2025	43.72	44.28	43.72	44.28	44.28	2.03%	-
Dec 3, 2025	43.22	43.44	43.22	43.40	43.40	0.60%	-
Dec 2, 2025	43.06	43.14	42.52	43.14	43.14	-0.28%	-
Dec 1, 2025	44.22	44.22	43.26	43.26	43.26	-2.22%	-
Nov 28, 2025	44.00	44.34	44.00	44.24	44.24	2.74%	-
Nov 27, 2025	39.90	43.14	39.90	43.06	43.06	8.57%	3,567
Nov 26, 2025	39.94	39.94	39.66	39.66	39.66	-0.35%	-
Nov 25, 2025	38.38	39.80	38.38	39.80	39.80	2.84%	191
Nov 24, 2025	38.44	38.70	38.34	38.70	38.70	1.15%	191
Nov 21, 2025	38.10	38.36	38.10	38.26	38.26	-0.47%	-
Nov 20, 2025	38.70	38.70	38.30	38.44	38.44	-0.88%	-
Nov 19, 2025	38.54	38.78	38.52	38.78	38.78	0.94%	-
Nov 18, 2025	38.40	38.90	38.40	38.42	38.42	-2.09%	796
Nov 17, 2025	40.00	40.00	38.72	39.24	39.24	-0.76%	35
Nov 14, 2025	40.18	40.18	39.54	39.54	39.54	12.52%	35
Nov 13, 2025	35.18	35.88	35.14	35.14	35.14	0.80%	382
Nov 12, 2025	34.32	34.86	34.32	34.86	34.86	1.87%	-
Nov 11, 2025	34.18	34.22	33.42	34.22	34.22	-0.23%	-
Nov 10, 2025	35.20	35.22	34.30	34.30	34.30	0.23%	-
Nov 7, 2025	35.02	35.02	34.18	34.22	34.22	-0.58%	-
Nov 6, 2025	35.44	35.44	34.42	34.42	34.42	-2.16%	-
Nov 5, 2025	34.90	35.34	34.90	35.18	35.18	-1.35%	-
Nov 4, 2025	35.60	35.66	35.34	35.66	35.66	-0.83%	-
Nov 3, 2025	36.38	36.50	35.96	35.96	35.96	-2.18%	-
Oct 31, 2025	36.56	36.76	36.10	36.76	36.76	0.16%	-
Oct 30, 2025	35.88	36.70	35.88	36.70	36.70	2.63%	-
Oct 29, 2025	36.44	36.44	35.76	35.76	35.76	-2.83%	-
Oct 28, 2025	36.92	36.92	36.68	36.80	36.80	1.21%	-
Oct 27, 2025	36.76	37.08	36.36	36.36	36.36	-0.16%	-
Oct 24, 2025	36.50	36.50	36.22	36.42	36.42	0.33%	-
Oct 23, 2025	36.08	36.30	36.04	36.30	36.30	0.06%	-
Oct 22, 2025	36.30	36.34	36.10	36.28	36.28	0.72%	-
Oct 21, 2025	36.00	36.02	35.88	36.02	36.02	1.24%	-
Oct 20, 2025	35.52	35.66	35.36	35.58	35.58	0.57%	-
Oct 17, 2025	35.22	35.38	34.82	35.38	35.38	-0.39%	-
Oct 16, 2025	35.38	35.52	35.32	35.52	35.52	-0.17%	-
Oct 15, 2025	35.18	35.58	35.14	35.58	35.58	1.95%	-