Bechtle AG (FRA:BC8)
Germany
· Delayed Price · Currency is EUR 44.00
-0.06 (-0.14%)
At close: Dec 5, 2025
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.48 | 44.08 | 43.48 | 44.06 | 44.06 | 1.33% | 753 |
| Dec 3, 2025 | 42.96 | 43.48 | 42.96 | 43.48 | 43.48 | 0.88% | 422 |
| Dec 2, 2025 | 43.22 | 43.22 | 42.40 | 43.10 | 43.10 | -0.37% | 187 |
| Dec 1, 2025 | 44.14 | 44.28 | 43.12 | 43.26 | 43.26 | -1.99% | 380 |
| Nov 28, 2025 | 43.12 | 44.70 | 43.12 | 44.14 | 44.14 | 1.71% | 3,748 |
| Nov 27, 2025 | 39.52 | 43.40 | 39.52 | 43.40 | 43.40 | 9.21% | 1,969 |
| Nov 26, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.51% | - |
| Nov 25, 2025 | 38.60 | 39.68 | 38.60 | 39.54 | 39.54 | 2.07% | 460 |
| Nov 24, 2025 | 38.60 | 38.74 | 38.46 | 38.74 | 38.74 | 0.31% | 114 |
| Nov 21, 2025 | 37.60 | 38.62 | 37.60 | 38.62 | 38.62 | 0.47% | 100 |
| Nov 20, 2025 | 38.68 | 38.68 | 38.44 | 38.44 | 38.44 | -0.93% | 300 |
| Nov 19, 2025 | 38.42 | 38.80 | 38.42 | 38.80 | 38.80 | 0.52% | 1,000 |
| Nov 18, 2025 | 38.48 | 38.60 | 38.48 | 38.60 | 38.60 | -0.97% | 15 |
| Nov 17, 2025 | 40.08 | 40.08 | 38.98 | 38.98 | 38.98 | -2.06% | 325 |
| Nov 14, 2025 | 36.48 | 40.50 | 36.48 | 39.80 | 39.80 | 14.30% | 1,920 |
| Nov 13, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.17% | - |
| Nov 12, 2025 | 34.16 | 34.76 | 34.16 | 34.76 | 34.76 | 1.94% | 100 |
| Nov 11, 2025 | 34.36 | 34.36 | 33.50 | 34.10 | 34.10 | -0.23% | 250 |
| Nov 10, 2025 | 35.20 | 35.20 | 34.18 | 34.18 | 34.18 | -0.87% | 500 |
| Nov 7, 2025 | 34.60 | 34.84 | 34.20 | 34.48 | 34.48 | -0.58% | 275 |
| Nov 6, 2025 | 34.88 | 35.10 | 34.68 | 34.68 | 34.68 | -1.81% | 210 |
| Nov 5, 2025 | 35.14 | 35.32 | 35.14 | 35.32 | 35.32 | -0.34% | 10 |
| Nov 4, 2025 | 35.60 | 35.60 | 35.22 | 35.44 | 35.44 | -1.28% | 280 |
| Nov 3, 2025 | 36.56 | 36.56 | 35.90 | 35.90 | 35.90 | -0.88% | 410 |
| Oct 31, 2025 | 36.46 | 36.46 | 36.22 | 36.22 | 36.22 | -0.66% | 130 |
| Oct 30, 2025 | 35.64 | 36.64 | 35.64 | 36.46 | 36.46 | 2.01% | 350 |
| Oct 29, 2025 | 36.78 | 36.78 | 35.74 | 35.74 | 35.74 | -3.14% | 300 |
| Oct 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.88% | - |
| Oct 27, 2025 | 36.92 | 36.92 | 36.22 | 36.22 | 36.22 | -0.22% | 912 |
| Oct 24, 2025 | 36.22 | 36.30 | 36.22 | 36.30 | 36.30 | 0.39% | 8 |
| Oct 23, 2025 | 35.78 | 36.16 | 35.78 | 36.16 | 36.16 | -0.22% | 100 |
| Oct 22, 2025 | 36.50 | 36.50 | 36.06 | 36.24 | 36.24 | 0.55% | 385 |
| Oct 21, 2025 | 35.88 | 36.04 | 35.82 | 36.04 | 36.04 | -0.66% | 240 |
| Oct 20, 2025 | 35.74 | 36.28 | 35.30 | 36.28 | 36.28 | 1.97% | 1,095 |
| Oct 17, 2025 | 34.98 | 35.58 | 34.98 | 35.58 | 35.58 | 0.51% | 80 |
| Oct 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.45% | - |
| Oct 15, 2025 | 35.20 | 35.24 | 35.20 | 35.24 | 35.24 | 0.11% | 50 |
| Oct 14, 2025 | 35.32 | 35.32 | 34.30 | 35.20 | 35.20 | -1.35% | 255 |
| Oct 13, 2025 | 35.58 | 35.92 | 35.00 | 35.68 | 35.68 | 0.51% | 3,874 |
| Oct 10, 2025 | 36.84 | 36.84 | 35.50 | 35.50 | 35.50 | -3.27% | 870 |
| Oct 9, 2025 | 37.30 | 37.30 | 36.52 | 36.70 | 36.70 | -2.70% | 1,705 |
| Oct 8, 2025 | 37.80 | 37.80 | 37.72 | 37.72 | 37.72 | -1.26% | 2 |
| Oct 7, 2025 | 38.24 | 38.24 | 37.84 | 38.20 | 38.20 | 0.21% | 458 |
| Oct 6, 2025 | 37.70 | 38.20 | 37.70 | 38.12 | 38.12 | 0.11% | 548 |
| Oct 3, 2025 | 38.94 | 38.94 | 38.08 | 38.08 | 38.08 | -2.11% | 346 |
| Oct 2, 2025 | 39.28 | 39.42 | 38.90 | 38.90 | 38.90 | -1.32% | 190 |
| Oct 1, 2025 | 39.16 | 39.42 | 38.98 | 39.42 | 39.42 | 1.08% | 122 |
| Sep 30, 2025 | 38.98 | 39.00 | 38.90 | 39.00 | 39.00 | -0.26% | 134 |
| Sep 29, 2025 | 39.52 | 39.52 | 39.00 | 39.10 | 39.10 | -0.46% | 345 |
| Sep 26, 2025 | 39.54 | 39.54 | 39.28 | 39.28 | 39.28 | -1.46% | 100 |
| Sep 25, 2025 | 40.06 | 40.06 | 39.86 | 39.86 | 39.86 | -0.45% | 970 |
| Sep 24, 2025 | 39.70 | 40.52 | 39.70 | 40.04 | 40.04 | 6.55% | 515 |
| Sep 23, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.27% | - |
| Sep 22, 2025 | 38.58 | 38.58 | 37.68 | 37.68 | 37.68 | -1.98% | 291 |
| Sep 19, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -1.33% | - |
| Sep 18, 2025 | 37.58 | 38.96 | 37.58 | 38.96 | 38.96 | 3.34% | 278 |
| Sep 17, 2025 | 36.96 | 37.70 | 36.96 | 37.70 | 37.70 | 2.22% | 380 |
| Sep 16, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.49% | - |
| Sep 15, 2025 | 36.88 | 37.38 | 36.70 | 36.70 | 36.70 | -0.81% | 300 |
| Sep 12, 2025 | 36.32 | 37.00 | 36.32 | 37.00 | 37.00 | 0.60% | 150 |
| Sep 11, 2025 | 36.54 | 36.78 | 36.54 | 36.78 | 36.78 | 0.22% | 15 |
| Sep 10, 2025 | 37.32 | 37.32 | 36.58 | 36.70 | 36.70 | -0.92% | 576 |
| Sep 9, 2025 | 37.88 | 37.90 | 37.04 | 37.04 | 37.04 | -1.28% | 500 |
| Sep 8, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.75% | 100 |
| Sep 5, 2025 | 37.50 | 37.66 | 37.24 | 37.24 | 37.24 | -0.85% | 1,110 |
| Sep 4, 2025 | 37.08 | 37.56 | 37.08 | 37.56 | 37.56 | 0.37% | 80 |
| Sep 3, 2025 | 37.40 | 37.62 | 37.40 | 37.42 | 37.42 | -0.53% | 151 |
| Sep 2, 2025 | 39.22 | 39.22 | 37.20 | 37.62 | 37.62 | -2.74% | 302 |
| Sep 1, 2025 | 39.04 | 39.04 | 38.68 | 38.68 | 38.68 | -0.87% | 172 |
| Aug 29, 2025 | 39.42 | 39.42 | 39.02 | 39.02 | 39.02 | -1.91% | 125 |
| Aug 28, 2025 | 39.32 | 39.82 | 39.32 | 39.78 | 39.78 | 1.22% | 225 |
| Aug 27, 2025 | 39.92 | 39.92 | 39.28 | 39.30 | 39.30 | -4.52% | 215 |
| Aug 26, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | -0.68% | - |
| Aug 25, 2025 | 41.24 | 41.44 | 41.16 | 41.44 | 41.44 | 0.97% | 775 |
| Aug 22, 2025 | 41.18 | 41.18 | 40.98 | 41.04 | 41.04 | 0.39% | 555 |
| Aug 21, 2025 | 40.24 | 41.00 | 40.24 | 40.88 | 40.88 | 2.05% | 460 |
| Aug 20, 2025 | 39.86 | 40.06 | 39.86 | 40.06 | 40.06 | - | 18 |
| Aug 19, 2025 | 39.86 | 40.12 | 39.86 | 40.06 | 40.06 | 0.65% | 360 |
| Aug 18, 2025 | 39.84 | 39.92 | 39.80 | 39.80 | 39.80 | -0.10% | 495 |
| Aug 15, 2025 | 40.10 | 40.10 | 39.84 | 39.84 | 39.84 | -0.40% | 180 |
| Aug 14, 2025 | 39.26 | 40.00 | 39.26 | 40.00 | 40.00 | 1.73% | 4 |
| Aug 13, 2025 | 38.72 | 39.32 | 38.72 | 39.32 | 39.32 | 0.82% | 575 |
| Aug 12, 2025 | 40.38 | 40.64 | 38.10 | 39.00 | 39.00 | -1.47% | 1,237 |
| Aug 11, 2025 | 40.90 | 40.90 | 39.58 | 39.58 | 39.58 | -3.79% | 560 |
| Aug 8, 2025 | 37.68 | 41.54 | 37.68 | 41.14 | 41.14 | 11.19% | 788 |
| Aug 7, 2025 | 35.30 | 37.00 | 35.30 | 37.00 | 37.00 | 5.77% | 1,603 |
| Aug 6, 2025 | 35.14 | 35.14 | 34.98 | 34.98 | 34.98 | -0.40% | 180 |
| Aug 5, 2025 | 34.88 | 35.22 | 34.88 | 35.12 | 35.12 | 0.29% | 220 |
| Aug 4, 2025 | 34.98 | 35.52 | 34.70 | 35.02 | 35.02 | 0.06% | 3,106 |
| Aug 1, 2025 | 37.54 | 37.54 | 34.80 | 35.00 | 35.00 | -9.28% | 2,082 |
| Jul 31, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.05% | - |
| Jul 30, 2025 | 38.88 | 38.88 | 38.60 | 38.60 | 38.60 | -1.53% | 260 |
| Jul 29, 2025 | 38.92 | 39.28 | 38.92 | 39.20 | 39.20 | -0.81% | 160 |
| Jul 28, 2025 | 39.50 | 39.52 | 39.16 | 39.52 | 39.52 | 0.87% | 1,580 |
| Jul 25, 2025 | 39.54 | 39.54 | 39.16 | 39.18 | 39.18 | - | 610 |
| Jul 24, 2025 | 39.10 | 39.18 | 39.10 | 39.18 | 39.18 | -0.36% | 395 |
| Jul 23, 2025 | 38.76 | 39.32 | 38.76 | 39.32 | 39.32 | 1.65% | 240 |
| Jul 22, 2025 | 39.48 | 39.48 | 38.68 | 38.68 | 38.68 | -3.20% | 150 |
| Jul 21, 2025 | 39.54 | 40.20 | 39.54 | 39.96 | 39.96 | 2.20% | 960 |
| Jul 18, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 1.40% | - |