Bertrandt Aktiengesellschaft (VIE:BDT)
Austria · Delayed Price · Currency is EUR 8.64
+0.08 (0.93%)
Last updated: Jul 20, 2026, 1:00 PM CET
VIE:BDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 9.30 | 9.30 | 8.96 | 8.98 | 8.98 | -1.10% | - |
| Jun 25, 2026 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | -1.30% | - |
| Jun 24, 2026 | 9.22 | 9.22 | 9.18 | 9.20 | 9.20 | -0.65% | - |
| Jun 23, 2026 | 9.28 | 9.28 | 9.16 | 9.26 | 9.26 | -0.64% | - |
| Jun 22, 2026 | 9.40 | 9.40 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Jun 19, 2026 | 9.42 | 9.42 | 9.32 | 9.36 | 9.36 | -1.27% | - |
| Jun 18, 2026 | 9.56 | 9.56 | 9.34 | 9.48 | 9.48 | 0.85% | - |
| Jun 17, 2026 | 9.66 | 9.66 | 9.40 | 9.40 | 9.40 | -2.69% | - |
| Jun 16, 2026 | 9.40 | 9.66 | 9.30 | 9.66 | 9.66 | 3.43% | - |
| Jun 15, 2026 | 9.26 | 9.34 | 9.24 | 9.34 | 9.34 | 0.65% | - |
| Jun 12, 2026 | 9.44 | 9.44 | 9.14 | 9.28 | 9.28 | -0.64% | - |
| Jun 11, 2026 | 9.34 | 9.34 | 9.24 | 9.34 | 9.34 | -1.48% | - |
| Jun 10, 2026 | 9.52 | 9.52 | 9.26 | 9.48 | 9.48 | -0.84% | - |
| Jun 9, 2026 | 9.54 | 9.56 | 9.48 | 9.56 | 9.56 | 1.06% | - |
| Jun 8, 2026 | 9.72 | 9.72 | 9.46 | 9.46 | 9.46 | -3.47% | - |
| Jun 5, 2026 | 9.72 | 9.80 | 9.66 | 9.80 | 9.80 | 0.41% | - |
| Jun 4, 2026 | 9.82 | 9.82 | 9.66 | 9.76 | 9.76 | -1.21% | - |
| Jun 3, 2026 | 9.84 | 9.90 | 9.64 | 9.88 | 9.88 | -1.00% | 341 |
| 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% | - |