Bertrandt Aktiengesellschaft (VIE:BDT)
Austria · Delayed Price · Currency is EUR 9.16
+0.12 (1.33%)
At close: Sep 4, 2026
VIE:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 8.72 | 8.72 | 8.52 | 8.66 | 8.66 | -0.46% | - |
| Jul 29, 2026 | 8.50 | 8.70 | 8.40 | 8.70 | 8.70 | 1.87% | - |
| Jul 28, 2026 | 8.56 | 8.62 | 8.54 | 8.54 | 8.54 | -1.39% | - |
| Jul 27, 2026 | 8.46 | 8.66 | 8.46 | 8.66 | 8.66 | 1.64% | - |
| Jul 24, 2026 | 8.28 | 8.52 | 8.26 | 8.52 | 8.52 | 2.65% | - |
| Jul 23, 2026 | 8.36 | 8.42 | 8.26 | 8.30 | 8.30 | -1.89% | - |
| Jul 22, 2026 | 8.50 | 8.54 | 8.46 | 8.46 | 8.46 | -0.70% | - |
| Jul 21, 2026 | 8.48 | 8.52 | 8.46 | 8.52 | 8.52 | -0.70% | - |
| Jul 20, 2026 | 8.64 | 8.64 | 8.58 | 8.58 | 8.58 | 0.23% | - |
| Jul 17, 2026 | 8.44 | 8.62 | 8.44 | 8.56 | 8.56 | 0.47% | - |
| Jul 16, 2026 | 8.60 | 8.60 | 8.44 | 8.52 | 8.52 | -0.70% | 18 |
| Jul 15, 2026 | 8.74 | 8.74 | 8.58 | 8.58 | 8.58 | -3.60% | - |
| Jul 14, 2026 | 8.86 | 8.90 | 8.60 | 8.90 | 8.90 | -1.11% | 552 |
| Jul 13, 2026 | 9.12 | 9.12 | 8.82 | 9.00 | 9.00 | 0.67% | 553 |
| Jul 10, 2026 | 8.72 | 9.04 | 8.72 | 8.94 | 8.94 | 2.29% | - |
| Jul 9, 2026 | 8.82 | 8.82 | 8.60 | 8.74 | 8.74 | -2.02% | - |
| Jul 8, 2026 | 9.18 | 9.18 | 8.86 | 8.92 | 8.92 | -3.88% | - |
| Jul 7, 2026 | 9.58 | 9.58 | 9.12 | 9.28 | 9.28 | -2.52% | 1,282 |
| Jul 6, 2026 | 8.92 | 9.52 | 8.92 | 9.52 | 9.52 | 6.01% | - |
| Jul 3, 2026 | 9.10 | 9.10 | 8.92 | 8.98 | 8.98 | -0.44% | - |
| Jul 2, 2026 | 8.84 | 9.12 | 8.84 | 9.02 | 9.02 | 2.04% | - |
| Jul 1, 2026 | 9.10 | 9.10 | 8.76 | 8.84 | 8.84 | -1.56% | - |
| Jun 30, 2026 | 8.98 | 8.98 | 8.86 | 8.98 | 8.98 | 0.67% | - |
| Jun 29, 2026 | 8.96 | 8.96 | 8.90 | 8.92 | 8.92 | -0.67% | - |