Bertrandt Aktiengesellschaft (VIE:BDT)
Austria
· Delayed Price · Currency is EUR 17.60
-0.54 (-2.98%)
At close: Mar 9, 2026
VIE:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.02 | 18.14 | 18.00 | 18.14 | 18.14 | 1.23% | - |
| Mar 5, 2026 | 17.86 | 17.92 | 17.86 | 17.92 | 17.92 | 0.45% | - |
| Mar 4, 2026 | 18.02 | 18.02 | 17.78 | 17.84 | 17.84 | -3.04% | - |
| Mar 3, 2026 | 18.58 | 18.86 | 18.40 | 18.40 | 18.40 | -0.97% | 317 |
| Mar 2, 2026 | 19.50 | 19.50 | 18.56 | 18.58 | 18.58 | -3.73% | 549 |
| Feb 27, 2026 | 19.68 | 19.68 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Feb 26, 2026 | 19.96 | 19.96 | 19.76 | 19.80 | 19.80 | -1.00% | - |
| Feb 25, 2026 | 19.94 | 20.05 | 19.94 | 20.00 | 20.00 | -0.25% | - |
| Feb 24, 2026 | 19.80 | 20.05 | 19.80 | 20.05 | 20.05 | 1.37% | - |
| Feb 23, 2026 | 19.56 | 20.00 | 19.56 | 19.78 | 19.78 | 0.20% | - |
| Feb 20, 2026 | 19.84 | 19.84 | 19.42 | 19.74 | 19.74 | -0.10% | - |
| Feb 19, 2026 | 19.92 | 19.96 | 19.62 | 19.76 | 19.76 | 6.93% | - |
| Feb 18, 2026 | 18.20 | 18.86 | 18.20 | 18.48 | 18.48 | 0.43% | 549 |
| Feb 17, 2026 | 18.44 | 18.60 | 18.32 | 18.40 | 18.40 | 0.33% | - |
| Feb 16, 2026 | 18.56 | 18.76 | 18.34 | 18.34 | 18.34 | -0.43% | 549 |
| Feb 13, 2026 | 18.44 | 18.44 | 18.24 | 18.42 | 18.42 | 0.66% | - |
| Feb 12, 2026 | 18.12 | 18.40 | 18.12 | 18.30 | 18.30 | 1.33% | - |
| Feb 11, 2026 | 18.04 | 18.06 | 17.96 | 18.06 | 18.06 | -0.33% | - |
| Feb 10, 2026 | 17.84 | 18.12 | 17.84 | 18.12 | 18.12 | 0.89% | - |
| Feb 9, 2026 | 17.98 | 17.98 | 17.84 | 17.96 | 17.96 | -0.88% | - |
| Feb 6, 2026 | 18.02 | 18.14 | 17.92 | 18.12 | 18.12 | 0.11% | - |
| Feb 5, 2026 | 18.34 | 18.34 | 17.96 | 18.10 | 18.10 | -1.09% | - |
| Feb 4, 2026 | 18.22 | 18.30 | 18.20 | 18.30 | 18.30 | -0.54% | - |
| Feb 3, 2026 | 19.00 | 19.00 | 18.26 | 18.40 | 18.40 | -2.85% | 1,098 |
| Feb 2, 2026 | 19.52 | 19.52 | 18.94 | 18.94 | 18.94 | -1.76% | - |
| Jan 30, 2026 | 20.30 | 20.30 | 19.24 | 19.28 | 19.28 | -2.72% | - |
| Jan 29, 2026 | 19.84 | 19.84 | 19.80 | 19.82 | 19.82 | - | - |
| Jan 28, 2026 | 19.80 | 19.82 | 19.78 | 19.82 | 19.82 | -0.90% | - |
| Jan 27, 2026 | 19.66 | 20.00 | 19.66 | 20.00 | 20.00 | 1.73% | - |
| Jan 26, 2026 | 19.34 | 19.66 | 19.26 | 19.66 | 19.66 | 0.92% | - |
| Jan 23, 2026 | 18.90 | 19.48 | 18.90 | 19.48 | 19.48 | 2.85% | - |
| Jan 22, 2026 | 18.32 | 18.94 | 18.22 | 18.94 | 18.94 | 1.07% | - |
| Jan 21, 2026 | 18.88 | 18.98 | 18.74 | 18.74 | 18.74 | -1.16% | - |
| Jan 20, 2026 | 18.74 | 18.96 | 18.72 | 18.96 | 18.96 | 0.53% | - |
| Jan 19, 2026 | 18.66 | 18.94 | 18.66 | 18.86 | 18.86 | -1.05% | - |
| Jan 16, 2026 | 19.34 | 19.34 | 19.06 | 19.06 | 19.06 | -1.24% | - |
| Jan 15, 2026 | 19.28 | 19.34 | 19.28 | 19.30 | 19.30 | 0.21% | - |
| Jan 14, 2026 | 19.00 | 19.26 | 19.00 | 19.26 | 19.26 | 0.63% | - |
| Jan 13, 2026 | 19.08 | 19.14 | 19.04 | 19.14 | 19.14 | 1.16% | - |
| Jan 12, 2026 | 19.38 | 19.38 | 18.92 | 18.92 | 18.92 | -1.97% | - |
| Jan 9, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 2.12% | - |
| Jan 8, 2026 | 18.76 | 18.90 | 18.76 | 18.90 | 18.90 | -0.11% | - |
| Jan 7, 2026 | 18.44 | 18.96 | 18.44 | 18.92 | 18.92 | 2.16% | - |
| Jan 6, 2026 | 19.50 | 19.56 | 18.52 | 18.52 | 18.52 | -4.54% | - |
| Jan 5, 2026 | 19.14 | 19.40 | 18.78 | 19.40 | 19.40 | 0.94% | - |
| Jan 2, 2026 | 18.70 | 19.22 | 18.70 | 19.22 | 19.22 | 2.89% | - |
| Dec 30, 2025 | 18.30 | 18.68 | 18.30 | 18.68 | 18.68 | 2.41% | - |
| Dec 29, 2025 | 18.12 | 18.40 | 18.08 | 18.24 | 18.24 | 0.66% | - |
| Dec 23, 2025 | 18.44 | 18.44 | 18.12 | 18.12 | 18.12 | - | - |
| Dec 22, 2025 | 18.42 | 18.44 | 18.12 | 18.12 | 18.12 | -1.20% | - |
| Dec 19, 2025 | 18.36 | 18.48 | 18.34 | 18.34 | 18.34 | -0.86% | - |
| Dec 18, 2025 | 18.38 | 18.50 | 18.20 | 18.50 | 18.50 | 0.76% | - |
| Dec 17, 2025 | 18.64 | 18.68 | 18.36 | 18.36 | 18.36 | -0.65% | - |
| Dec 16, 2025 | 18.46 | 18.66 | 18.46 | 18.48 | 18.48 | -0.86% | - |
| Dec 15, 2025 | 18.42 | 18.64 | 18.40 | 18.64 | 18.64 | 0.65% | - |
| Dec 12, 2025 | 18.38 | 18.56 | 18.38 | 18.52 | 18.52 | 2.09% | - |
| Dec 11, 2025 | 18.12 | 18.14 | 18.12 | 18.14 | 18.14 | -0.11% | - |
| Dec 10, 2025 | 17.94 | 18.16 | 17.94 | 18.16 | 18.16 | 1.68% | - |
| Dec 9, 2025 | 17.72 | 17.86 | 17.72 | 17.86 | 17.86 | 1.25% | - |
| Dec 8, 2025 | 17.98 | 17.98 | 17.64 | 17.64 | 17.64 | -1.89% | - |
| Dec 5, 2025 | 18.08 | 18.08 | 17.68 | 17.98 | 17.98 | -0.66% | - |
| Dec 4, 2025 | 18.12 | 18.14 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Dec 3, 2025 | 18.54 | 18.54 | 17.84 | 18.00 | 18.00 | -2.60% | - |
| Dec 2, 2025 | 18.52 | 18.60 | 18.48 | 18.48 | 18.48 | -2.33% | - |
| Dec 1, 2025 | 18.24 | 18.92 | 18.24 | 18.92 | 18.92 | 4.30% | - |
| Nov 28, 2025 | 18.76 | 18.76 | 18.14 | 18.14 | 18.14 | -1.52% | - |
| Nov 27, 2025 | 18.22 | 18.50 | 18.16 | 18.42 | 18.42 | 0.88% | - |
| Nov 26, 2025 | 17.46 | 18.26 | 17.46 | 18.26 | 18.26 | 4.82% | - |
| Nov 25, 2025 | 17.32 | 17.42 | 17.26 | 17.42 | 17.42 | 0.46% | - |
| Nov 24, 2025 | 17.78 | 17.78 | 17.18 | 17.34 | 17.34 | -0.80% | - |
| Nov 21, 2025 | 17.60 | 17.60 | 17.38 | 17.48 | 17.48 | -1.02% | - |
| Nov 20, 2025 | 17.68 | 17.68 | 17.54 | 17.66 | 17.66 | -1.78% | - |
| Nov 19, 2025 | 18.28 | 18.28 | 17.98 | 17.98 | 17.98 | -1.96% | - |
| Nov 18, 2025 | 18.36 | 18.36 | 18.30 | 18.34 | 18.34 | 0.22% | - |
| Nov 17, 2025 | 18.34 | 18.34 | 18.30 | 18.30 | 18.30 | 0.44% | - |
| Nov 14, 2025 | 19.02 | 19.02 | 17.96 | 18.22 | 18.22 | -3.50% | 866 |
| Nov 13, 2025 | 18.96 | 18.96 | 18.70 | 18.88 | 18.88 | 1.07% | - |
| Nov 12, 2025 | 18.72 | 18.72 | 18.68 | 18.68 | 18.68 | -0.43% | - |
| Nov 11, 2025 | 19.68 | 19.74 | 18.76 | 18.76 | 18.76 | -5.35% | - |
| Nov 10, 2025 | 20.00 | 20.00 | 19.82 | 19.82 | 19.82 | -0.60% | - |
| Nov 7, 2025 | 20.05 | 20.10 | 19.94 | 19.94 | 19.94 | -0.20% | - |
| Nov 6, 2025 | 20.10 | 20.15 | 19.98 | 19.98 | 19.98 | -0.35% | - |
| Nov 5, 2025 | 20.10 | 20.20 | 20.05 | 20.05 | 20.05 | -1.47% | - |
| Nov 4, 2025 | 20.05 | 20.35 | 20.05 | 20.35 | 20.35 | 0.74% | - |
| Nov 3, 2025 | 20.15 | 20.90 | 20.15 | 20.20 | 20.20 | 0.75% | - |
| Oct 31, 2025 | 20.05 | 20.15 | 19.94 | 20.05 | 20.05 | -0.25% | - |
| Oct 30, 2025 | 20.15 | 20.15 | 20.05 | 20.10 | 20.10 | -0.74% | - |
| Oct 29, 2025 | 20.20 | 20.55 | 20.20 | 20.25 | 20.25 | -2.64% | - |
| Oct 28, 2025 | 21.00 | 21.00 | 20.65 | 20.80 | 20.80 | 0.24% | - |
| Oct 27, 2025 | 21.05 | 21.05 | 20.75 | 20.75 | 20.75 | 1.22% | - |
| Oct 24, 2025 | 20.45 | 20.50 | 20.35 | 20.50 | 20.50 | -0.24% | - |
| Oct 23, 2025 | 19.78 | 20.55 | 19.76 | 20.55 | 20.55 | 4.10% | - |
| Oct 22, 2025 | 19.82 | 19.82 | 19.74 | 19.74 | 19.74 | -0.10% | - |
| Oct 21, 2025 | 19.64 | 19.98 | 19.64 | 19.76 | 19.76 | 1.33% | - |
| Oct 20, 2025 | 19.58 | 19.74 | 19.50 | 19.50 | 19.50 | 0.10% | - |
| Oct 17, 2025 | 19.82 | 19.82 | 19.26 | 19.48 | 19.48 | 0.31% | - |
| Oct 16, 2025 | 19.36 | 19.42 | 19.26 | 19.42 | 19.42 | 0.94% | - |
| Oct 15, 2025 | 19.70 | 19.70 | 19.24 | 19.24 | 19.24 | -1.64% | - |
| Oct 14, 2025 | 18.94 | 19.56 | 18.94 | 19.56 | 19.56 | 2.09% | - |
| Oct 13, 2025 | 19.30 | 19.36 | 18.90 | 19.16 | 19.16 | -1.94% | - |