Bertrandt Aktiengesellschaft (VIE:BDT)
Austria · Delayed Price · Currency is EUR 8.72
-0.12 (-1.36%)
At close: Oct 8, 2026
VIE:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.86 | 8.86 | 8.54 | 8.72 | 8.72 | -1.36% | - |
| Oct 7, 2026 | 8.94 | 9.08 | 8.84 | 8.84 | 8.84 | -1.12% | - |
| Oct 6, 2026 | 8.76 | 8.96 | 8.76 | 8.94 | 8.94 | 0.45% | - |
| Oct 5, 2026 | 8.60 | 8.92 | 8.60 | 8.90 | 8.90 | 3.73% | - |
| Oct 2, 2026 | 8.56 | 8.58 | 8.54 | 8.58 | 8.58 | 0.47% | - |
| Oct 1, 2026 | 8.92 | 8.92 | 8.54 | 8.54 | 8.54 | -2.29% | - |
| Sep 30, 2026 | 8.84 | 8.84 | 8.74 | 8.74 | 8.74 | -0.23% | - |
| Sep 29, 2026 | 8.62 | 8.82 | 8.62 | 8.76 | 8.76 | 2.10% | - |
| Sep 28, 2026 | 8.70 | 8.70 | 8.58 | 8.58 | 8.58 | 0.94% | - |
| Sep 25, 2026 | 8.40 | 8.52 | 8.40 | 8.50 | 8.50 | 2.41% | - |
| Sep 24, 2026 | 8.18 | 8.30 | 8.18 | 8.30 | 8.30 | -0.95% | - |
| Sep 23, 2026 | 8.40 | 8.52 | 8.38 | 8.38 | 8.38 | -0.24% | - |
| Sep 22, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | 0.24% | - |
| Sep 21, 2026 | 8.44 | 8.58 | 8.36 | 8.38 | 8.38 | -2.56% | - |
| Sep 18, 2026 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | 0.23% | - |
| Sep 17, 2026 | 8.64 | 8.64 | 8.54 | 8.58 | 8.58 | 0.23% | - |
| Sep 16, 2026 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | -0.23% | - |
| Sep 15, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -1.15% | - |
| Sep 14, 2026 | 8.62 | 8.68 | 8.58 | 8.68 | 8.68 | 0.46% | - |
| Sep 11, 2026 | 8.70 | 8.70 | 8.64 | 8.64 | 8.64 | -0.23% | - |
| Sep 10, 2026 | 8.94 | 8.94 | 8.66 | 8.66 | 8.66 | -3.35% | - |
| Sep 9, 2026 | 8.86 | 8.96 | 8.76 | 8.96 | 8.96 | 0.90% | - |
| Sep 8, 2026 | 9.08 | 9.08 | 8.86 | 8.88 | 8.88 | -1.77% | - |
| Sep 7, 2026 | 9.12 | 9.16 | 9.04 | 9.04 | 9.04 | -1.31% | - |
| Sep 4, 2026 | 9.14 | 9.26 | 9.10 | 9.16 | 9.16 | 1.33% | - |
| Sep 3, 2026 | 9.18 | 9.18 | 9.04 | 9.04 | 9.04 | -1.53% | - |
| Sep 2, 2026 | 9.20 | 9.24 | 9.18 | 9.18 | 9.18 | -0.65% | - |
| Sep 1, 2026 | 9.52 | 9.52 | 9.18 | 9.24 | 9.24 | -1.70% | - |
| Aug 31, 2026 | 9.36 | 9.46 | 9.36 | 9.40 | 9.40 | -0.21% | - |
| Aug 28, 2026 | 9.10 | 9.44 | 9.10 | 9.42 | 9.42 | 1.95% | - |
| Aug 27, 2026 | 9.48 | 9.48 | 9.14 | 9.24 | 9.24 | -1.91% | - |
| Aug 26, 2026 | 9.28 | 9.42 | 9.28 | 9.42 | 9.42 | 1.95% | - |
| Aug 25, 2026 | 8.94 | 9.24 | 8.94 | 9.24 | 9.24 | 1.09% | - |
| Aug 24, 2026 | 9.16 | 9.26 | 9.14 | 9.14 | 9.14 | 0.22% | - |
| Aug 21, 2026 | 8.76 | 9.12 | 8.76 | 9.12 | 9.12 | - | - |
| Aug 20, 2026 | 8.84 | 9.12 | 8.84 | 9.12 | 9.12 | 4.59% | - |
| Aug 19, 2026 | 8.60 | 8.72 | 8.52 | 8.72 | 8.72 | 0.69% | - |
| Aug 18, 2026 | 8.60 | 8.66 | 8.48 | 8.66 | 8.66 | - | - |
| Aug 17, 2026 | 8.72 | 8.72 | 8.58 | 8.66 | 8.66 | 0.23% | - |
| Aug 14, 2026 | 8.72 | 8.72 | 8.64 | 8.64 | 8.64 | -0.23% | - |
| Aug 13, 2026 | 8.58 | 8.74 | 8.58 | 8.66 | 8.66 | - | - |
| Aug 12, 2026 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | - | - |
| Aug 11, 2026 | 8.64 | 8.66 | 8.64 | 8.66 | 8.66 | 1.41% | - |
| Aug 10, 2026 | 8.74 | 8.74 | 8.54 | 8.54 | 8.54 | -2.29% | - |
| Aug 7, 2026 | 8.66 | 8.82 | 8.66 | 8.74 | 8.74 | 0.69% | - |
| Aug 6, 2026 | 8.70 | 8.86 | 8.68 | 8.68 | 8.68 | -1.81% | - |
| Aug 5, 2026 | 8.76 | 8.84 | 8.74 | 8.84 | 8.84 | - | - |
| Aug 4, 2026 | 8.76 | 8.84 | 8.76 | 8.84 | 8.84 | - | - |
| Aug 3, 2026 | 8.84 | 8.84 | 8.68 | 8.84 | 8.84 | 1.38% | - |
| Jul 31, 2026 | 8.68 | 8.72 | 8.68 | 8.72 | 8.72 | 0.69% | - |