Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 14, 2025	35.10	35.10	34.56	34.90	34.90	-2.02%	-
Oct 13, 2025	36.10	36.10	35.48	35.62	35.62	-	-
Oct 10, 2025	36.62	36.62	35.62	35.62	35.62	-3.15%	191
Oct 9, 2025	37.60	37.60	36.78	36.78	36.78	-1.97%	-
Oct 8, 2025	37.88	37.88	37.52	37.52	37.52	-1.52%	-
Oct 7, 2025	38.38	38.46	38.10	38.10	38.10	-0.73%	-
Oct 6, 2025	38.26	38.38	37.72	38.38	38.38	0.84%	-
Oct 3, 2025	38.94	38.94	38.06	38.06	38.06	-3.35%	-
Oct 2, 2025	39.62	39.62	39.08	39.38	39.38	0.77%	-
Oct 1, 2025	39.02	39.24	38.96	39.08	39.08	-0.05%	-
Sep 30, 2025	39.16	39.24	39.10	39.10	39.10	-0.46%	-
Sep 29, 2025	39.06	39.32	39.06	39.28	39.28	0.15%	-
Sep 26, 2025	39.76	39.76	39.22	39.22	39.22	-0.81%	-