Bertrandt Aktiengesellschaft (VIE:BDT)
Austria · Delayed Price · Currency is EUR 9.88
-0.10 (-1.00%)
At close: Jun 3, 2026
VIE:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.15 | 10.20 | 9.90 | 9.98 | 9.98 | -3.11% | - |
| Jun 1, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 2.49% | - |
| May 29, 2026 | 9.94 | 10.05 | 9.94 | 10.05 | 10.05 | 1.93% | - |
| May 28, 2026 | 10.15 | 10.15 | 9.76 | 9.86 | 9.86 | -2.38% | - |
| May 27, 2026 | 10.15 | 10.15 | 10.05 | 10.10 | 10.10 | -1.46% | - |
| May 26, 2026 | 10.15 | 10.25 | 10.15 | 10.25 | 10.25 | 0.49% | - |
| May 25, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | - | - |
| May 22, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -5.12% | - |
| May 21, 2026 | 10.75 | 10.75 | 10.70 | 10.75 | 10.75 | -0.46% | - |
| May 20, 2026 | 10.60 | 10.80 | 10.30 | 10.80 | 10.80 | 1.89% | - |
| May 19, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | - |
| May 18, 2026 | 10.25 | 10.30 | 10.15 | 10.20 | 10.20 | -2.86% | - |
| May 15, 2026 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 8.47% | - |
| May 14, 2026 | 9.46 | 9.68 | 9.46 | 9.68 | 9.68 | 1.68% | - |
| May 13, 2026 | 9.32 | 9.52 | 9.32 | 9.52 | 9.52 | -1.86% | - |
| May 12, 2026 | 10.00 | 10.00 | 9.64 | 9.70 | 9.70 | -2.81% | - |
| May 11, 2026 | 10.00 | 10.00 | 9.88 | 9.98 | 9.98 | -2.16% | - |
| May 8, 2026 | 10.40 | 10.40 | 10.05 | 10.20 | 10.20 | -1.92% | - |
| May 7, 2026 | 10.20 | 10.70 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| May 6, 2026 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| May 5, 2026 | 10.20 | 10.30 | 10.00 | 10.30 | 10.30 | 0.98% | - |
| May 4, 2026 | 11.10 | 11.10 | 10.00 | 10.20 | 10.20 | -7.27% | - |
| Apr 30, 2026 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Apr 29, 2026 | 11.70 | 12.00 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Apr 28, 2026 | 13.20 | 13.20 | 11.85 | 11.85 | 11.85 | -11.57% | - |
| Apr 27, 2026 | 15.20 | 15.65 | 13.40 | 13.40 | 13.40 | -13.27% | - |
| Apr 24, 2026 | 15.85 | 15.85 | 15.25 | 15.45 | 15.45 | -1.59% | - |
| Apr 23, 2026 | 15.70 | 15.70 | 15.65 | 15.70 | 15.70 | -0.32% | - |
| Apr 22, 2026 | 15.55 | 15.75 | 15.45 | 15.75 | 15.75 | 2.61% | - |
| Apr 21, 2026 | 15.50 | 15.50 | 15.25 | 15.35 | 15.35 | -0.65% | - |
| Apr 20, 2026 | 15.90 | 15.90 | 15.35 | 15.45 | 15.45 | 0.32% | - |
| Apr 17, 2026 | 15.65 | 15.65 | 15.10 | 15.40 | 15.40 | -1.91% | - |
| Apr 16, 2026 | 15.85 | 15.85 | 15.65 | 15.70 | 15.70 | 1.29% | - |
| Apr 15, 2026 | 15.10 | 15.55 | 15.10 | 15.50 | 15.50 | 1.97% | - |
| Apr 14, 2026 | 14.60 | 15.20 | 14.45 | 15.20 | 15.20 | 5.19% | - |
| Apr 13, 2026 | 14.75 | 14.75 | 14.40 | 14.45 | 14.45 | -3.02% | - |
| Apr 10, 2026 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | 0.68% | - |
| Apr 9, 2026 | 15.00 | 15.00 | 14.55 | 14.80 | 14.80 | -1.00% | - |
| Apr 8, 2026 | 15.10 | 15.10 | 14.55 | 14.95 | 14.95 | 1.70% | 354 |
| Apr 7, 2026 | 15.10 | 15.10 | 14.60 | 14.70 | 14.70 | -2.52% | - |
| Apr 2, 2026 | 15.24 | 15.26 | 15.08 | 15.08 | 15.08 | -2.20% | - |
| Apr 1, 2026 | 15.34 | 15.42 | 15.12 | 15.42 | 15.42 | 3.21% | - |
| Mar 31, 2026 | 14.66 | 14.94 | 14.60 | 14.94 | 14.94 | 1.63% | - |
| Mar 30, 2026 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Mar 27, 2026 | 14.82 | 14.90 | 14.80 | 14.90 | 14.90 | -0.13% | - |
| Mar 26, 2026 | 14.82 | 14.92 | 14.80 | 14.92 | 14.92 | 0.95% | - |
| Mar 25, 2026 | 15.12 | 15.12 | 14.74 | 14.78 | 14.78 | -1.60% | - |
| Mar 24, 2026 | 14.96 | 15.02 | 14.96 | 15.02 | 15.02 | -0.40% | - |
| Mar 23, 2026 | 15.08 | 15.24 | 14.40 | 15.08 | 15.08 | 2.17% | - |
| Mar 20, 2026 | 15.10 | 15.10 | 14.76 | 14.76 | 14.76 | -2.64% | - |