Brockhaus Technologies AG (VIE:BKHT)
Austria · Delayed Price · Currency is EUR 18.25
-0.30 (-1.62%)
At close: Oct 8, 2026
VIE:BKHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 18.15 | 18.25 | 18.10 | 18.25 | 18.25 | -1.62% | - |
| Oct 7, 2026 | 19.20 | 19.20 | 18.55 | 18.55 | 18.55 | -4.63% | - |
| Oct 6, 2026 | 19.55 | 19.95 | 19.40 | 19.45 | 19.45 | -0.51% | - |
| Oct 5, 2026 | 18.95 | 19.55 | 18.95 | 19.55 | 19.55 | 0.51% | - |
| Oct 2, 2026 | 19.85 | 19.85 | 19.30 | 19.45 | 19.45 | -2.02% | - |
| Oct 1, 2026 | 20.10 | 20.10 | 19.80 | 19.85 | 19.85 | -4.57% | - |
| Sep 30, 2026 | 21.30 | 21.30 | 20.80 | 20.80 | 20.80 | -2.35% | - |
| Sep 29, 2026 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -1.39% | - |
| Sep 28, 2026 | 21.70 | 21.70 | 21.50 | 21.60 | 21.60 | -1.82% | - |
| Sep 25, 2026 | 22.10 | 22.10 | 22.00 | 22.00 | 22.00 | 4.27% | - |
| Sep 24, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | - |
| Sep 22, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 21, 2026 | 21.00 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | - |
| Sep 18, 2026 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | - | - |
| Sep 17, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Sep 16, 2026 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | -0.47% | 262 |
| Sep 15, 2026 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | 0.47% | - |
| Sep 14, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Sep 11, 2026 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | -0.47% | - |
| Sep 10, 2026 | 21.10 | 21.20 | 21.10 | 21.20 | 21.20 | - | - |
| Sep 9, 2026 | 21.30 | 21.30 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Sep 8, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Sep 7, 2026 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | - | - |
| Sep 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Sep 3, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | - | - |
| Sep 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 1, 2026 | 21.40 | 21.50 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 31, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | -0.47% | - |
| Aug 28, 2026 | 21.40 | 21.50 | 21.40 | 21.50 | 21.50 | 0.94% | - |
| Aug 27, 2026 | 21.30 | 21.50 | 21.30 | 21.30 | 21.30 | - | - |
| Aug 26, 2026 | 21.30 | 21.40 | 21.30 | 21.30 | 21.30 | -0.47% | - |
| Aug 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Aug 24, 2026 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 1.42% | - |
| Aug 21, 2026 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | 1.92% | - |
| Aug 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 19, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | - |
| Aug 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Aug 17, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | - |
| Aug 14, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.48% | - |
| Aug 13, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | -0.48% | - |
| Aug 12, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Aug 11, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.98% | - |
| Aug 10, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| 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 | - | - |