Burgenland Holding Aktiengesellschaft (VIE:BHD)
Austria · Delayed Price · Currency is EUR 82.50
+0.50 (0.61%)
At close: Mar 27, 2026
VIE:BHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | 30 |
| Mar 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 10 |
| Mar 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -2.35% | 8 |
| Mar 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | - | 100 |
| Mar 17, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | 0.59% | 60 |
| Mar 16, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 80.47 | -0.59% | 52 |
| Mar 13, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | 6.25% | 75 |
| Mar 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 76.19 | -3.61% | 304 |
| Mar 10, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 79.05 | -1.78% | 35 |
| Mar 9, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 80.47 | 5.63% | 60 |
| Mar 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 76.19 | -5.33% | 50 |
| Mar 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 80.47 | -1.17% | 3 |
| Mar 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 81.43 | 1.79% | 6 |
| Mar 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.00 | 1.82% | 10 |
| Feb 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 78.57 | -2.94% | 2 |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | -0.58% | 1 |
| Feb 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 81.43 | -0.58% | 3 |
| Feb 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 81.90 | - | 17 |
| Feb 18, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 81.90 | - | 15 |
| Feb 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 81.90 | 1.18% | 2 |
| Feb 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | 1.80% | 3 |
| Feb 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 79.52 | 5.03% | 62 |
| Feb 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 75.71 | 4.61% | 15 |
| Feb 6, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 72.38 | -9.52% | 30 |
| Feb 4, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 80.00 | -1.18% | 34 |
| Feb 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | - | 1 |
| Jan 29, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | - | 50 |
| Jan 28, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | - | 10 |
| Jan 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 80.95 | -1.16% | 2 |
| Jan 26, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 81.90 | - | 6 |
| Jan 21, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 81.90 | -0.58% | 5 |
| Jan 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 82.38 | 12.34% | 50 |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 73.33 | -8.88% | 30 |
| Jan 13, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 80.47 | 4.32% | 2 |
| Jan 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 77.14 | - | 129 |
| Jan 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 77.14 | 3.85% | 100 |
| Jan 7, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 74.28 | - | 162 |
| Jan 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 74.28 | - | 40 |
| Jan 5, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 74.28 | 6.12% | 2 |
| Jan 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 70.00 | - | 60 |
| Dec 29, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 70.00 | 0.68% | 200 |
| Dec 23, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 69.52 | -0.68% | 73 |
| Dec 17, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 70.00 | - | 10 |
| Dec 8, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 70.00 | 1.38% | 10 |
| Dec 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 69.05 | - | 50 |
| Dec 4, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 69.05 | -1.36% | 70 |
| Dec 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 70.00 | 2.08% | 4 |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 68.57 | - | 50 |
| Dec 1, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 68.57 | - | 35 |
| Nov 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 68.57 | 0.70% | 50 |