Bechtle AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.48	33.74	33.42	33.66	33.66	1.26%	-
Mar 5, 2026	33.22	33.36	33.22	33.24	33.24	-0.48%	-
Mar 4, 2026	32.98	33.40	32.84	33.40	33.40	1.95%	344
Mar 3, 2026	32.88	32.90	32.76	32.76	32.76	-2.85%	-
Mar 2, 2026	33.24	33.98	33.24	33.72	33.72	-0.59%	516
Feb 27, 2026	33.40	33.92	33.26	33.92	33.92	1.86%	-
Feb 26, 2026	33.08	33.30	32.50	33.30	33.30	2.46%	-
Feb 25, 2026	32.34	32.56	32.32	32.50	32.50	0.37%	-
Feb 24, 2026	32.44	32.56	32.36	32.38	32.38	-1.34%	-
Feb 23, 2026	32.86	33.22	32.82	32.82	32.82	-0.49%	-
Feb 20, 2026	32.72	33.20	32.72	32.98	32.98	0.86%	-
Feb 19, 2026	33.26	33.26	32.70	32.70	32.70	-2.15%	-
Feb 18, 2026	32.68	33.42	32.68	33.42	33.42	2.08%	-
Feb 17, 2026	32.46	32.76	32.44	32.74	32.74	0.80%	-
Feb 16, 2026	32.92	32.92	32.42	32.48	32.48	-1.93%	-
Feb 13, 2026	32.90	33.12	32.56	33.12	33.12	-2.19%	200
Feb 12, 2026	34.86	34.86	33.86	33.86	33.86	-2.92%	-
Feb 11, 2026	35.96	35.96	34.88	34.88	34.88	-3.54%	-
Feb 10, 2026	36.48	36.52	36.16	36.16	36.16	-0.33%	-
Feb 9, 2026	37.16	37.20	36.28	36.28	36.28	-4.68%	229
Feb 6, 2026	38.44	38.78	38.06	38.06	38.06	-9.16%	-
Feb 5, 2026	43.10	43.10	41.86	41.90	41.90	-1.27%	344
Feb 4, 2026	42.76	42.76	42.06	42.44	42.44	-1.07%	172
Feb 3, 2026	43.94	44.22	42.90	42.90	42.90	-2.81%	-
Feb 2, 2026	43.52	44.14	43.48	44.14	44.14	0.55%	-
Jan 30, 2026	43.12	43.92	43.12	43.90	43.90	2.14%	-
Jan 29, 2026	44.18	44.18	42.98	42.98	42.98	-3.37%	-
Jan 28, 2026	44.48	44.68	44.18	44.48	44.48	0.04%	-
Jan 27, 2026	44.60	44.68	44.34	44.46	44.46	0.14%	-
Jan 26, 2026	43.54	44.40	43.48	44.40	44.40	1.83%	-
Jan 23, 2026	43.62	43.74	43.50	43.60	43.60	-0.77%	-
Jan 22, 2026	42.96	44.24	42.96	43.94	43.94	4.37%	-
Jan 21, 2026	42.22	42.22	41.46	42.10	42.10	-0.66%	172
Jan 20, 2026	42.24	42.46	42.04	42.38	42.38	-2.12%	-
Jan 19, 2026	43.70	43.70	43.12	43.30	43.30	-3.26%	-
Jan 16, 2026	43.90	44.76	43.90	44.76	44.76	2.24%	-
Jan 15, 2026	43.84	43.84	43.44	43.78	43.78	-0.05%	-
Jan 14, 2026	44.58	44.58	43.32	43.80	43.80	-1.35%	-
Jan 13, 2026	43.56	44.40	43.56	44.40	44.40	2.35%	65
Jan 12, 2026	43.68	43.68	43.20	43.38	43.38	-0.23%	-
Jan 9, 2026	43.86	43.86	43.48	43.48	43.48	-0.91%	-
Jan 8, 2026	44.78	44.78	43.36	43.88	43.88	0.37%	15
Jan 7, 2026	45.00	45.00	43.72	43.72	43.72	-2.41%	344
Jan 6, 2026	44.66	44.80	44.44	44.80	44.80	-0.18%	-
Jan 5, 2026	44.46	44.88	43.90	44.88	44.88	1.58%	-
Jan 2, 2026	43.68	44.48	43.68	44.18	44.18	1.38%	-
Dec 30, 2025	43.30	43.58	43.30	43.58	43.58	-0.32%	-
Dec 29, 2025	43.18	43.72	43.18	43.72	43.72	1.02%	-
Dec 23, 2025	43.48	43.72	43.28	43.28	43.28	-0.87%	-
Dec 22, 2025	43.62	43.78	43.46	43.66	43.66	0.23%	-
Dec 19, 2025	43.20	43.56	43.20	43.56	43.56	0.32%	-
Dec 18, 2025	42.98	43.42	42.98	43.42	43.42	0.28%	-
Dec 17, 2025	43.52	43.52	43.22	43.30	43.30	-0.41%	35
Dec 16, 2025	43.52	44.04	43.48	43.48	43.48	-0.09%	-
Dec 15, 2025	43.30	43.52	43.22	43.52	43.52	0.74%	-
Dec 12, 2025	43.20	43.94	43.20	43.20	43.20	-0.14%	-
Dec 11, 2025	42.70	43.26	42.70	43.26	43.26	1.17%	-
Dec 10, 2025	42.80	42.80	42.76	42.76	42.76	-0.74%	-
Dec 9, 2025	43.42	43.42	42.86	43.08	43.08	-1.28%	-
Dec 8, 2025	43.82	43.90	43.64	43.64	43.64	0.28%	-
Dec 5, 2025	43.96	43.96	43.32	43.52	43.52	-1.72%	-
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	-	-