Brockhaus Technologies AG (VIE:BKHT)
Austria · Delayed Price · Currency is EUR 20.60
+0.20 (0.98%)
At close: Aug 7, 2026
VIE:BKHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 20.40 | 20.60 | 20.30 | 20.60 | 20.60 | 0.98% | - |
| Aug 6, 2026 | 20.50 | 20.50 | 20.30 | 20.40 | 20.40 | - | - |
| Aug 5, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Aug 4, 2026 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - | - |
| Aug 3, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Jul 31, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | - | - |
| Jul 30, 2026 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | -0.49% | - |
| Jul 29, 2026 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | - | - |
| Jul 28, 2026 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 0.49% | - |
| Jul 27, 2026 | 20.40 | 20.50 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 24, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | - | - |
| Jul 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 22, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | - |
| Jul 21, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | -0.48% | - |
| Jul 20, 2026 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Jul 17, 2026 | 20.80 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | - |
| Jul 16, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | - | - |
| Jul 15, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 0.97% | - |
| Jul 14, 2026 | 20.60 | 20.70 | 20.60 | 20.70 | 20.70 | - | - |
| Jul 13, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | - | - |
| Jul 10, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | -0.96% | - |
| Jul 9, 2026 | 21.30 | 21.30 | 20.70 | 20.90 | 20.90 | 6.36% | - |
| Jul 8, 2026 | 19.55 | 19.65 | 19.55 | 19.65 | 19.65 | 0.51% | - |
| Jul 7, 2026 | 19.50 | 19.55 | 19.50 | 19.55 | 19.55 | 1.03% | - |
| Jul 6, 2026 | 19.35 | 19.40 | 19.35 | 19.35 | 19.35 | -0.26% | - |
| Jul 3, 2026 | 19.25 | 19.40 | 19.15 | 19.40 | 19.40 | 0.78% | - |
| Jul 2, 2026 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | - | - |
| Jul 1, 2026 | 19.20 | 19.25 | 19.15 | 19.25 | 19.25 | 0.26% | - |
| Jun 30, 2026 | 19.20 | 19.25 | 19.15 | 19.20 | 19.20 | 0.26% | - |
| Jun 29, 2026 | 19.20 | 19.20 | 19.15 | 19.15 | 19.15 | -0.78% | - |
| Jun 26, 2026 | 19.20 | 19.30 | 19.15 | 19.30 | 19.30 | 0.78% | - |
| Jun 25, 2026 | 19.20 | 19.20 | 19.10 | 19.15 | 19.15 | 0.26% | - |
| Jun 24, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jun 23, 2026 | 19.25 | 19.40 | 19.25 | 19.40 | 19.40 | 0.78% | - |
| Jun 22, 2026 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | 1.05% | - |
| Jun 19, 2026 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | 0.26% | - |
| Jun 18, 2026 | 19.05 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jun 17, 2026 | 19.05 | 19.10 | 19.05 | 19.10 | 19.10 | 0.26% | - |
| Jun 16, 2026 | 19.05 | 19.05 | 19.00 | 19.05 | 19.05 | -0.26% | - |
| Jun 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jun 12, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 0.26% | - |
| Jun 11, 2026 | 19.00 | 19.10 | 18.95 | 19.05 | 19.05 | -0.52% | - |
| Jun 10, 2026 | 19.05 | 19.15 | 18.95 | 19.15 | 19.15 | 0.26% | - |
| Jun 9, 2026 | 19.25 | 19.25 | 19.10 | 19.10 | 19.10 | -0.78% | - |
| Jun 8, 2026 | 18.70 | 19.25 | 18.70 | 19.25 | 19.25 | 4.05% | - |
| Jun 5, 2026 | 18.60 | 18.60 | 18.45 | 18.50 | 18.50 | -0.80% | - |
| Jun 4, 2026 | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | 1.36% | - |
| Jun 3, 2026 | 18.55 | 18.55 | 18.40 | 18.40 | 18.40 | 0.27% | - |
| Jun 2, 2026 | 18.55 | 18.65 | 18.35 | 18.35 | 18.35 | 1.38% | - |
| Jun 1, 2026 | 18.15 | 19.05 | 18.10 | 18.10 | 18.10 | 0.56% | - |