Bechtle AG (BIT:1BC8)
Italy
· Delayed Price · Currency is EUR 42.50
-1.36 (-3.10%)
At close: Dec 5, 2025
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -3.10% | - |
| Dec 4, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | 0.78% | - |
| Dec 3, 2025 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -0.68% | - |
| Dec 2, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -1.13% | - |
| Dec 1, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -1.60% | - |
| Nov 28, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 4.60% | - |
| Nov 27, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 5.90% | - |
| Nov 26, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.75% | - |
| Nov 25, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 3.95% | - |
| Nov 24, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.37% | - |
| Nov 21, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -0.67% | - |
| Nov 20, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.36% | - |
| Nov 19, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.10% | - |
| Nov 18, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.36% | - |
| Nov 17, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.57% | - |
| Nov 14, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | 12.05% | - |
| Nov 13, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 2.57% | - |
| Nov 12, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.76% | - |
| Nov 11, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -2.13% | - |
| Nov 10, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - | - |
| Nov 7, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.63% | - |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.91% | - |
| Nov 5, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.45% | - |
| Nov 4, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -1.93% | - |
| Nov 3, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.28% | - |
| Oct 31, 2025 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | -0.77% | - |
| Oct 30, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.83% | - |
| Oct 29, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.82% | - |
| Oct 28, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.44% | - |
| Oct 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.61% | - |
| Oct 24, 2025 | 35.14 | 35.14 | 35.14 | 36.18 | 36.18 | 0.33% | 30 |
| Oct 23, 2025 | 34.74 | 34.74 | 34.74 | 36.06 | 36.06 | -0.28% | 1 |
| Oct 22, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.33% | - |
| Oct 21, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1.98% | - |
| Oct 20, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 2.14% | - |
| Oct 17, 2025 | 35.22 | 35.22 | 35.22 | 34.60 | 34.60 | -1.76% | 100 |
| Oct 16, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -2.49% | - |
| Oct 15, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 2.09% | - |
| Oct 14, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -1.45% | - |
| Oct 13, 2025 | 36.34 | 37.38 | 36.34 | 35.90 | 35.90 | -1.21% | 170 |
| Oct 10, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.82% | - |
| Oct 9, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -3.07% | - |
| Oct 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.88% | - |
| Oct 7, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.88% | - |
| Oct 6, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.78% | - |
| Oct 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.33% | - |
| Oct 2, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.46% | - |
| Oct 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.46% | - |
| Sep 30, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.10% | - |
| Sep 29, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -1.45% | - |
| Sep 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.40% | - |
| Sep 25, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.05% | - |
| Sep 24, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 3.53% | - |
| Sep 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.21% | - |
| Sep 22, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -1.25% | - |
| Sep 19, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.68% | - |
| Sep 18, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 1.97% | - |
| Sep 17, 2025 | 38.52 | 38.52 | 38.52 | 37.52 | 37.52 | 0.91% | 30 |
| Sep 16, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.54% | - |
| Sep 15, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 1.69% | - |
| Sep 12, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.22% | - |
| Sep 11, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | -1.71% | - |
| Sep 10, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -1.43% | - |
| Sep 9, 2025 | 38.52 | 38.52 | 38.52 | 37.86 | 37.86 | 0.05% | 2 |
| Sep 8, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | 1.18% | - |
| Sep 5, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.59% | - |
| Sep 4, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -1.59% | - |
| Sep 3, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -2.18% | - |
| Sep 2, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.72% | - |
| Sep 1, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.31% | - |
| Aug 29, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -2.16% | - |
| Aug 28, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.55% | - |
| Aug 27, 2025 | 40.68 | 40.68 | 40.68 | 39.66 | 39.66 | -3.22% | 1 |
| Aug 26, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.77% | - |
| Aug 25, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.24% | - |
| Aug 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.28% | - |
| Aug 21, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 1.65% | - |
| Aug 20, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.10% | - |
| Aug 19, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 0.15% | - |
| Aug 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Aug 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.61% | - |
| Aug 13, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -1.76% | - |
| Aug 12, 2025 | 40.50 | 40.50 | 40.50 | 39.86 | 39.86 | -2.11% | 1 |
| Aug 11, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.59% | - |
| Aug 8, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 13.39% | - |
| Aug 7, 2025 | 35.60 | 36.00 | 35.60 | 35.70 | 35.70 | 3.00% | 141 |
| Aug 6, 2025 | 35.32 | 35.32 | 35.32 | 34.66 | 34.66 | -1.87% | 141 |
| Aug 5, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.97% | - |
| Aug 4, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.85% | - |
| Aug 1, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -8.70% | - |
| Jul 31, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.87% | - |
| Jul 30, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.92% | - |
| Jul 29, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -0.46% | - |
| Jul 28, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.41% | - |
| Jul 25, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.82% | - |
| Jul 24, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.10% | - |
| Jul 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Jul 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.74% | - |
| Jul 21, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.57% | - |
| Jul 18, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 1.96% | - |