Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.98	33.10	32.84	33.10	-	1.04%	-
Mar 3, 2026	32.88	32.90	32.76	32.76	32.76	-2.85%	-
Mar 2, 2026	33.24	33.98	33.24	33.72	33.72	-0.59%	516
Feb 27, 2026	33.40	33.92	33.26	33.92	33.92	1.86%	-
Feb 26, 2026	33.08	33.30	32.50	33.30	33.30	2.46%	-
Feb 25, 2026	32.34	32.56	32.32	32.50	32.50	0.37%	-
Feb 24, 2026	32.44	32.56	32.36	32.38	32.38	-1.34%	-
Feb 23, 2026	32.86	33.22	32.82	32.82	32.82	-0.49%	-
Feb 20, 2026	32.72	33.20	32.72	32.98	32.98	0.86%	-
Feb 19, 2026	33.26	33.26	32.70	32.70	32.70	-2.15%	-
Feb 18, 2026	32.68	33.42	32.68	33.42	33.42	2.08%	-
Feb 17, 2026	32.46	32.76	32.44	32.74	32.74	0.80%	-
Feb 16, 2026	32.92	32.92	32.42	32.48	32.48	-1.93%	-
Feb 13, 2026	32.90	33.12	32.56	33.12	33.12	-2.19%	200
Feb 12, 2026	34.86	34.86	33.86	33.86	33.86	-2.92%	-
Feb 11, 2026	35.96	35.96	34.88	34.88	34.88	-3.54%	-
Feb 10, 2026	36.48	36.52	36.16	36.16	36.16	-0.33%	-
Feb 9, 2026	37.16	37.20	36.28	36.28	36.28	-4.68%	229
Feb 6, 2026	38.44	38.78	38.06	38.06	38.06	-9.16%	-
Feb 5, 2026	43.10	43.10	41.86	41.90	41.90	-1.27%	344
Feb 4, 2026	42.76	42.76	42.06	42.44	42.44	-1.07%	172
Feb 3, 2026	43.94	44.22	42.90	42.90	42.90	-2.81%	-
Feb 2, 2026	43.52	44.14	43.48	44.14	44.14	0.55%	-
Jan 30, 2026	43.12	43.92	43.12	43.90	43.90	2.14%	-
Jan 29, 2026	44.18	44.18	42.98	42.98	42.98	-3.37%	-
Jan 28, 2026	44.48	44.68	44.18	44.48	44.48	0.04%	-
Jan 27, 2026	44.60	44.68	44.34	44.46	44.46	0.14%	-
Jan 26, 2026	43.54	44.40	43.48	44.40	44.40	1.83%	-
Jan 23, 2026	43.62	43.74	43.50	43.60	43.60	-0.77%	-
Jan 22, 2026	42.96	44.24	42.96	43.94	43.94	4.37%	-
Jan 21, 2026	42.22	42.22	41.46	42.10	42.10	-0.66%	172
Jan 20, 2026	42.24	42.46	42.04	42.38	42.38	-2.12%	-
Jan 19, 2026	43.70	43.70	43.12	43.30	43.30	-3.26%	-
Jan 16, 2026	43.90	44.76	43.90	44.76	44.76	2.24%	-
Jan 15, 2026	43.84	43.84	43.44	43.78	43.78	-0.05%	-
Jan 14, 2026	44.58	44.58	43.32	43.80	43.80	-1.35%	-
Jan 13, 2026	43.56	44.40	43.56	44.40	44.40	2.35%	65
Jan 12, 2026	43.68	43.68	43.20	43.38	43.38	-0.23%	-
Jan 9, 2026	43.86	43.86	43.48	43.48	43.48	-0.91%	-
Jan 8, 2026	44.78	44.78	43.36	43.88	43.88	0.37%	15
Jan 7, 2026	45.00	45.00	43.72	43.72	43.72	-2.41%	344
Jan 6, 2026	44.66	44.80	44.44	44.80	44.80	-0.18%	-
Jan 5, 2026	44.46	44.88	43.90	44.88	44.88	1.58%	-
Jan 2, 2026	43.68	44.48	43.68	44.18	44.18	1.38%	-
Dec 30, 2025	43.30	43.58	43.30	43.58	43.58	-0.32%	-
Dec 29, 2025	43.18	43.72	43.18	43.72	43.72	1.02%	-
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%	-