Burgenland Holding Aktiengesellschaft (VIE:BHD)
Austria · Delayed Price · Currency is EUR 82.00
+0.50 (0.61%)
Jun 5, 2026, 7:58 AM CET
VIE:BHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | 10 |
| Jun 2, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - | 25 |
| Jun 1, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | 10 |
| May 26, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 6.67% | 21 |
| May 25, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -10.71% | 2 |
| May 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | 10 |
| May 19, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 42 |
| May 14, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.85% | 11 |
| May 13, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | 219 |
| May 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -4.07% | 2 |
| May 4, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | 46 |
| Apr 30, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.07% | 348 |
| Apr 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | 1 |
| Apr 17, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 3.07% | 1 |
| Apr 16, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | 150 |
| Apr 15, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 42 |
| Apr 13, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 181 |
| Apr 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.60% | 110 |
| Apr 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.19% | 40 |
| Apr 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.82% | 120 |
| Apr 7, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 132 |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 20 |
| Mar 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 29 |
| 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 | 2.53% | 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 |