Bechtle AG (FRA:BC8A)
Germany
· Delayed Price · Currency is EUR 8.30
+0.10 (1.22%)
At close: Dec 5, 2025
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Dec 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Dec 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Dec 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 9.40% | - |
| Nov 27, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Nov 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | - |
| Nov 25, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 24, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Nov 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Nov 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Nov 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Nov 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 9.49% | - |
| Nov 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | - |
| Nov 13, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Nov 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.86% | 15 |
| Nov 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.69% | 400 |
| Nov 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 5, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -13.64% | - |
| Nov 3, 2025 | 6.80 | 7.70 | 6.80 | 7.70 | 7.70 | 13.24% | 50 |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Oct 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 20, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Oct 16, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 15, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -12.67% | - |
| Oct 14, 2025 | 6.60 | 7.50 | 6.60 | 7.50 | 7.50 | 16.28% | 250 |
| Oct 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Oct 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 8, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Oct 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Sep 30, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Sep 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 6.38% | - |
| Sep 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 19, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Sep 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 16, 2025 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | 0.72% | 450 |
| Sep 15, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Sep 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 4, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Sep 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | - |
| Aug 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 22, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Aug 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 20, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Aug 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 450 |
| Aug 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -9.58% | - |
| Aug 14, 2025 | 7.35 | 8.35 | 7.35 | 8.35 | 8.35 | 15.17% | 15 |
| Aug 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Aug 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.32% | - |
| Aug 11, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 14.69% | 344 |
| Aug 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 9.16% | - |
| Aug 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Aug 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Aug 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Aug 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.80% | - |
| Aug 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -14.02% | - |
| Jul 31, 2025 | 7.25 | 8.20 | 7.25 | 8.20 | 8.20 | -0.61% | 24 |
| Jul 30, 2025 | 7.30 | 8.25 | 7.30 | 8.25 | 8.25 | 13.01% | 18 |
| Jul 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -12.05% | - |
| Jul 28, 2025 | 7.40 | 8.30 | 7.40 | 8.30 | 8.30 | 11.41% | 17 |
| Jul 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jul 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Jul 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jul 21, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |