Berner Kantonalbank AG (FRA:BEHV)
Germany
· Delayed Price · Currency is EUR 293.50
-0.50 (-0.17%)
Last updated: Dec 5, 2025, 8:03 AM CET
Berner Kantonalbank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | -0.17% | - |
| Dec 4, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1.03% | - |
| Dec 3, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.69% | - |
| Dec 2, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | -3.34% | - |
| Dec 1, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 3.64% | 10 |
| Nov 28, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 0.70% | - |
| Nov 27, 2025 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 0.17% | - |
| Nov 26, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.35% | - |
| Nov 25, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -0.35% | - |
| Nov 24, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.53% | - |
| Nov 21, 2025 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0.18% | - |
| Nov 20, 2025 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.53% | - |
| Nov 19, 2025 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | -1.38% | - |
| Nov 18, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.87% | - |
| Nov 17, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.37% | - |
| Nov 14, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 0.52% | - |
| Nov 13, 2025 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 0.35% | - |
| Nov 12, 2025 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 1.23% | - |
| Nov 11, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -2.06% | - |
| Nov 10, 2025 | 283.50 | 291.00 | 283.50 | 291.00 | 291.00 | 3.74% | 35 |
| Nov 7, 2025 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 0.18% | - |
| Nov 6, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.18% | - |
| Nov 5, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 0.72% | - |
| Nov 4, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -0.18% | - |
| Nov 3, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.11% | - |
| Oct 31, 2025 | 278.00 | 284.00 | 278.00 | 284.00 | 284.00 | 2.16% | 24 |
| Oct 30, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Oct 29, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Oct 28, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -2.28% | - |
| Oct 27, 2025 | 277.50 | 284.50 | 277.50 | 284.50 | 284.50 | 1.79% | 10 |
| Oct 24, 2025 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | 1.08% | - |
| Oct 23, 2025 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.54% | - |
| Oct 22, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.36% | - |
| Oct 21, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0.73% | - |
| Oct 20, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.55% | - |
| Oct 17, 2025 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | -0.91% | - |
| Oct 16, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.36% | - |
| Oct 15, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.36% | - |
| Oct 14, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.08% | - |
| Oct 13, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 1.47% | - |
| Oct 10, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Oct 9, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -1.97% | - |
| Oct 8, 2025 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 0.91% | - |
| Oct 7, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -1.08% | - |
| Oct 6, 2025 | 281.00 | 281.00 | 279.00 | 279.00 | 279.00 | 2.20% | 56 |
| Oct 3, 2025 | 269.50 | 273.00 | 269.50 | 273.00 | 273.00 | 1.11% | 23 |
| Oct 2, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.18% | - |
| Oct 1, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1.12% | - |
| Sep 30, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -0.37% | - |
| Sep 29, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 0.56% | - |
| Sep 26, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.37% | - |
| Sep 25, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.19% | - |
| Sep 24, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -0.93% | - |
| Sep 23, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.93% | - |
| Sep 22, 2025 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | -0.56% | - |
| Sep 19, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.37% | - |
| Sep 18, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.56% | - |
| Sep 17, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | -1.28% | - |
| Sep 16, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Sep 15, 2025 | 271.00 | 273.00 | 271.00 | 273.00 | 273.00 | 0.37% | - |
| Sep 12, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.37% | - |
| Sep 11, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.36% | - |
| Sep 10, 2025 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 1.29% | - |
| Sep 9, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - | - |
| Sep 8, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -0.55% | - |
| Sep 5, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.55% | - |
| Sep 4, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 0.19% | - |
| Sep 3, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.92% | - |
| Sep 2, 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | 0.37% | - |
| Sep 1, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 0.18% | - |
| Aug 29, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Aug 28, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.18% | - |
| Aug 27, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -0.37% | - |
| Aug 26, 2025 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 0.74% | - |
| Aug 25, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | -1.10% | - |
| Aug 22, 2025 | 271.00 | 272.50 | 271.00 | 272.50 | 272.50 | 0.18% | 10 |
| Aug 21, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 1.12% | - |
| Aug 20, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.19% | - |
| Aug 19, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 0.56% | - |
| Aug 18, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -0.56% | - |
| Aug 15, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | -0.37% | - |
| Aug 14, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -0.55% | - |
| Aug 13, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0.37% | - |
| Aug 12, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0.37% | - |
| Aug 11, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.56% | - |
| Aug 8, 2025 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | -0.19% | - |
| Aug 7, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -0.19% | - |
| Aug 6, 2025 | 267.50 | 269.50 | 267.50 | 269.50 | 269.50 | -0.55% | - |
| Aug 5, 2025 | 268.50 | 271.00 | 268.50 | 271.00 | 271.00 | 0.74% | - |
| Aug 4, 2025 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | - | - |
| Aug 1, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jul 31, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -2.18% | - |
| Jul 30, 2025 | 267.50 | 275.00 | 267.50 | 275.00 | 275.00 | 3.00% | 25 |
| Jul 29, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | -0.74% | - |
| Jul 28, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.94% | - |
| Jul 25, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -1.48% | - |
| Jul 24, 2025 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 0.37% | - |
| Jul 23, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - | - |
| Jul 22, 2025 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | 1.13% | - |
| Jul 21, 2025 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | -0.19% | - |