Bechtle AG (VIE:BC8)
Austria
· Delayed Price · Currency is EUR 44.28
+0.88 (2.03%)
At close: Dec 4, 2025
Bechtle AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.72 | 44.28 | 43.72 | 44.28 | 44.28 | 2.03% | - |
| Dec 3, 2025 | 43.22 | 43.44 | 43.22 | 43.40 | 43.40 | 0.60% | - |
| Dec 2, 2025 | 43.06 | 43.14 | 42.52 | 43.14 | 43.14 | -0.28% | - |
| Dec 1, 2025 | 44.22 | 44.22 | 43.26 | 43.26 | 43.26 | -2.22% | - |
| Nov 28, 2025 | 44.00 | 44.34 | 44.00 | 44.24 | 44.24 | 2.74% | - |
| Nov 27, 2025 | 39.90 | 43.14 | 39.90 | 43.06 | 43.06 | 8.57% | 3,567 |
| Nov 26, 2025 | 39.94 | 39.94 | 39.66 | 39.66 | 39.66 | -0.35% | - |
| Nov 25, 2025 | 38.38 | 39.80 | 38.38 | 39.80 | 39.80 | 2.84% | 191 |
| Nov 24, 2025 | 38.44 | 38.70 | 38.34 | 38.70 | 38.70 | 1.15% | 191 |
| Nov 21, 2025 | 38.10 | 38.36 | 38.10 | 38.26 | 38.26 | -0.47% | - |
| Nov 20, 2025 | 38.70 | 38.70 | 38.30 | 38.44 | 38.44 | -0.88% | - |
| Nov 19, 2025 | 38.54 | 38.78 | 38.52 | 38.78 | 38.78 | 0.94% | - |
| Nov 18, 2025 | 38.40 | 38.90 | 38.40 | 38.42 | 38.42 | -2.09% | 796 |
| Nov 17, 2025 | 40.00 | 40.00 | 38.72 | 39.24 | 39.24 | -0.76% | 35 |
| Nov 14, 2025 | 40.18 | 40.18 | 39.54 | 39.54 | 39.54 | 12.52% | 35 |
| Nov 13, 2025 | 35.18 | 35.88 | 35.14 | 35.14 | 35.14 | 0.80% | 382 |
| Nov 12, 2025 | 34.32 | 34.86 | 34.32 | 34.86 | 34.86 | 1.87% | - |
| Nov 11, 2025 | 34.18 | 34.22 | 33.42 | 34.22 | 34.22 | -0.23% | - |
| Nov 10, 2025 | 35.20 | 35.22 | 34.30 | 34.30 | 34.30 | 0.23% | - |
| Nov 7, 2025 | 35.02 | 35.02 | 34.18 | 34.22 | 34.22 | -0.58% | - |
| Nov 6, 2025 | 35.44 | 35.44 | 34.42 | 34.42 | 34.42 | -2.16% | - |
| Nov 5, 2025 | 34.90 | 35.34 | 34.90 | 35.18 | 35.18 | -1.35% | - |
| Nov 4, 2025 | 35.60 | 35.66 | 35.34 | 35.66 | 35.66 | -0.83% | - |
| Nov 3, 2025 | 36.38 | 36.50 | 35.96 | 35.96 | 35.96 | -2.18% | - |
| Oct 31, 2025 | 36.56 | 36.76 | 36.10 | 36.76 | 36.76 | 0.16% | - |
| Oct 30, 2025 | 35.88 | 36.70 | 35.88 | 36.70 | 36.70 | 2.63% | - |
| Oct 29, 2025 | 36.44 | 36.44 | 35.76 | 35.76 | 35.76 | -2.83% | - |
| Oct 28, 2025 | 36.92 | 36.92 | 36.68 | 36.80 | 36.80 | 1.21% | - |
| Oct 27, 2025 | 36.76 | 37.08 | 36.36 | 36.36 | 36.36 | -0.16% | - |
| Oct 24, 2025 | 36.50 | 36.50 | 36.22 | 36.42 | 36.42 | 0.33% | - |
| Oct 23, 2025 | 36.08 | 36.30 | 36.04 | 36.30 | 36.30 | 0.06% | - |
| Oct 22, 2025 | 36.30 | 36.34 | 36.10 | 36.28 | 36.28 | 0.72% | - |
| Oct 21, 2025 | 36.00 | 36.02 | 35.88 | 36.02 | 36.02 | 1.24% | - |
| Oct 20, 2025 | 35.52 | 35.66 | 35.36 | 35.58 | 35.58 | 0.57% | - |
| Oct 17, 2025 | 35.22 | 35.38 | 34.82 | 35.38 | 35.38 | -0.39% | - |
| Oct 16, 2025 | 35.38 | 35.52 | 35.32 | 35.52 | 35.52 | -0.17% | - |
| Oct 15, 2025 | 35.18 | 35.58 | 35.14 | 35.58 | 35.58 | 1.95% | - |
| Oct 14, 2025 | 35.10 | 35.10 | 34.56 | 34.90 | 34.90 | -2.02% | - |
| Oct 13, 2025 | 36.10 | 36.10 | 35.48 | 35.62 | 35.62 | - | - |
| Oct 10, 2025 | 36.62 | 36.62 | 35.62 | 35.62 | 35.62 | -3.15% | 191 |
| Oct 9, 2025 | 37.60 | 37.60 | 36.78 | 36.78 | 36.78 | -1.97% | - |
| Oct 8, 2025 | 37.88 | 37.88 | 37.52 | 37.52 | 37.52 | -1.52% | - |
| Oct 7, 2025 | 38.38 | 38.46 | 38.10 | 38.10 | 38.10 | -0.73% | - |
| Oct 6, 2025 | 38.26 | 38.38 | 37.72 | 38.38 | 38.38 | 0.84% | - |
| Oct 3, 2025 | 38.94 | 38.94 | 38.06 | 38.06 | 38.06 | -3.35% | - |
| Oct 2, 2025 | 39.62 | 39.62 | 39.08 | 39.38 | 39.38 | 0.77% | - |
| Oct 1, 2025 | 39.02 | 39.24 | 38.96 | 39.08 | 39.08 | -0.05% | - |
| Sep 30, 2025 | 39.16 | 39.24 | 39.10 | 39.10 | 39.10 | -0.46% | - |
| Sep 29, 2025 | 39.06 | 39.32 | 39.06 | 39.28 | 39.28 | 0.15% | - |
| Sep 26, 2025 | 39.76 | 39.76 | 39.22 | 39.22 | 39.22 | -0.81% | - |
| Sep 25, 2025 | 39.92 | 40.18 | 39.54 | 39.54 | 39.54 | -1.40% | - |
| Sep 24, 2025 | 39.62 | 40.50 | 39.62 | 40.10 | 40.10 | 4.10% | 120 |
| Sep 23, 2025 | 38.00 | 38.52 | 38.00 | 38.52 | 38.52 | 2.34% | - |
| Sep 22, 2025 | 38.30 | 38.30 | 37.64 | 37.64 | 37.64 | -2.18% | - |
| Sep 19, 2025 | 38.64 | 38.64 | 38.38 | 38.48 | 38.48 | -0.21% | - |
| Sep 18, 2025 | 37.86 | 38.58 | 37.86 | 38.56 | 38.56 | 2.83% | - |
| Sep 17, 2025 | 37.38 | 37.50 | 37.22 | 37.50 | 37.50 | 1.41% | - |
| Sep 16, 2025 | 37.14 | 37.42 | 36.98 | 36.98 | 36.98 | 0.43% | - |
| Sep 15, 2025 | 37.22 | 37.34 | 36.64 | 36.82 | 36.82 | -0.43% | - |
| Sep 12, 2025 | 36.74 | 36.98 | 36.60 | 36.98 | 36.98 | 1.15% | - |
| Sep 11, 2025 | 36.50 | 36.62 | 36.46 | 36.56 | 36.56 | -0.11% | - |
| Sep 10, 2025 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | -1.19% | - |
| Sep 9, 2025 | 38.22 | 38.22 | 37.04 | 37.04 | 37.04 | -3.59% | - |
| Sep 8, 2025 | 38.00 | 38.42 | 37.62 | 38.42 | 38.42 | 2.84% | - |
| Sep 5, 2025 | 37.84 | 37.84 | 37.36 | 37.36 | 37.36 | -0.16% | - |
| Sep 4, 2025 | 36.78 | 37.44 | 36.78 | 37.42 | 37.42 | 1.14% | - |
| Sep 3, 2025 | 37.76 | 37.76 | 37.00 | 37.00 | 37.00 | -1.33% | - |
| Sep 2, 2025 | 39.36 | 39.36 | 37.50 | 37.50 | 37.50 | -4.73% | - |
| Sep 1, 2025 | 38.92 | 39.36 | 38.70 | 39.36 | 39.36 | 0.66% | 173 |
| Aug 29, 2025 | 39.46 | 39.46 | 39.00 | 39.10 | 39.10 | -0.81% | - |
| Aug 28, 2025 | 39.90 | 39.90 | 39.42 | 39.42 | 39.42 | -0.35% | - |
| Aug 27, 2025 | 40.00 | 40.00 | 39.04 | 39.56 | 39.56 | -2.37% | - |
| Aug 26, 2025 | 41.18 | 41.18 | 40.20 | 40.52 | 40.52 | -1.84% | - |
| Aug 25, 2025 | 41.36 | 41.36 | 41.14 | 41.28 | 41.28 | 0.93% | - |
| Aug 22, 2025 | 41.02 | 41.02 | 40.90 | 40.90 | 40.90 | -0.34% | - |
| Aug 21, 2025 | 40.54 | 41.04 | 40.30 | 41.04 | 41.04 | 2.14% | - |
| Aug 20, 2025 | 39.94 | 40.30 | 39.94 | 40.18 | 40.18 | -0.15% | - |
| Aug 19, 2025 | 40.18 | 40.24 | 39.98 | 40.24 | 40.24 | 0.65% | - |
| Aug 18, 2025 | 40.18 | 40.18 | 39.96 | 39.98 | 39.98 | -0.10% | - |
| Aug 15, 2025 | 40.08 | 40.08 | 39.86 | 40.02 | 40.02 | -0.05% | - |
| Aug 14, 2025 | 39.38 | 40.04 | 39.10 | 40.04 | 40.04 | 1.83% | - |
| Aug 13, 2025 | 39.02 | 39.34 | 38.86 | 39.32 | 39.32 | 1.34% | - |
| Aug 12, 2025 | 40.40 | 40.40 | 38.80 | 38.80 | 38.80 | -4.10% | 579 |
| Aug 11, 2025 | 40.32 | 40.46 | 40.32 | 40.46 | 40.46 | 2.28% | - |
| Aug 8, 2025 | 40.28 | 40.94 | 39.56 | 39.56 | 39.56 | 7.56% | - |
| Aug 7, 2025 | 35.24 | 36.82 | 35.24 | 36.78 | 36.78 | 5.09% | - |
| Aug 6, 2025 | 35.16 | 35.16 | 34.72 | 35.00 | 35.00 | -1.24% | - |
| Aug 5, 2025 | 35.32 | 35.44 | 35.22 | 35.44 | 35.44 | 1.96% | - |
| Aug 4, 2025 | 35.22 | 35.32 | 34.76 | 34.76 | 34.76 | -0.97% | - |
| Aug 1, 2025 | 37.20 | 37.20 | 35.10 | 35.10 | 35.10 | -9.40% | - |
| Jul 31, 2025 | 38.54 | 38.74 | 38.54 | 38.74 | 38.74 | 0.21% | - |
| Jul 30, 2025 | 38.92 | 38.92 | 38.66 | 38.66 | 38.66 | -1.48% | - |
| Jul 29, 2025 | 39.10 | 39.24 | 39.02 | 39.24 | 39.24 | 1.08% | - |
| Jul 28, 2025 | 39.50 | 39.52 | 38.82 | 38.82 | 38.82 | -0.41% | - |
| Jul 25, 2025 | 39.38 | 39.38 | 38.98 | 38.98 | 38.98 | 0.41% | - |
| Jul 24, 2025 | 39.26 | 39.26 | 38.82 | 38.82 | 38.82 | -0.36% | - |
| Jul 23, 2025 | 38.92 | 39.20 | 38.92 | 38.96 | 38.96 | 1.14% | - |
| Jul 22, 2025 | 39.44 | 39.44 | 38.26 | 38.52 | 38.52 | -2.97% | - |
| Jul 21, 2025 | 40.06 | 40.18 | 39.70 | 39.70 | 39.70 | -0.50% | - |
| Jul 18, 2025 | 39.36 | 39.90 | 39.28 | 39.90 | 39.90 | 2.10% | - |