Bertrandt Aktiengesellschaft (VIE:BDT)
Austria
· Delayed Price · Currency is EUR 17.98
-0.12 (-0.66%)
At close: Dec 5, 2025
VIE:BDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 19.72 | 19.72 | 19.52 | 19.54 | 19.54 | -0.81% | - |
| Oct 9, 2025 | 19.60 | 19.72 | 19.60 | 19.70 | 19.70 | 1.23% | - |
| Oct 8, 2025 | 18.72 | 19.46 | 18.68 | 19.46 | 19.46 | 4.18% | - |
| Oct 7, 2025 | 19.12 | 19.12 | 18.68 | 18.68 | 18.68 | -0.64% | - |
| Oct 6, 2025 | 18.68 | 18.82 | 18.68 | 18.80 | 18.80 | 2.96% | - |
| Oct 3, 2025 | 18.24 | 18.26 | 18.22 | 18.26 | 18.26 | -0.54% | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.30 | 18.36 | 18.36 | -0.22% | - |
| Oct 1, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.11% | - |
| Sep 30, 2025 | 17.92 | 18.78 | 17.92 | 18.42 | 18.42 | 2.68% | - |
| Sep 29, 2025 | 17.96 | 18.00 | 17.94 | 17.94 | 17.94 | - | - |
| Sep 26, 2025 | 17.94 | 17.94 | 17.90 | 17.94 | 17.94 | -0.22% | - |
| Sep 25, 2025 | 18.30 | 18.30 | 17.98 | 17.98 | 17.98 | -1.64% | - |
| Sep 24, 2025 | 18.28 | 18.38 | 18.28 | 18.28 | 18.28 | 0.44% | - |
| Sep 23, 2025 | 18.36 | 18.36 | 18.20 | 18.20 | 18.20 | 0.78% | - |
| Sep 22, 2025 | 18.36 | 18.42 | 18.06 | 18.06 | 18.06 | -1.31% | - |
| Sep 19, 2025 | 18.46 | 18.48 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 18, 2025 | 17.90 | 18.40 | 17.82 | 18.40 | 18.40 | 2.56% | - |
| Sep 17, 2025 | 17.82 | 17.94 | 17.76 | 17.94 | 17.94 | 0.90% | - |
| Sep 16, 2025 | 18.08 | 18.08 | 17.74 | 17.78 | 17.78 | -1.33% | - |
| Sep 15, 2025 | 18.10 | 18.10 | 17.94 | 18.02 | 18.02 | -0.77% | - |
| Sep 12, 2025 | 17.78 | 18.16 | 17.78 | 18.16 | 18.16 | 1.79% | - |
| Sep 11, 2025 | 18.80 | 18.80 | 17.84 | 17.84 | 17.84 | -3.88% | - |
| Sep 10, 2025 | 18.76 | 18.76 | 18.54 | 18.56 | 18.56 | -0.75% | - |
| Sep 9, 2025 | 18.62 | 18.76 | 18.62 | 18.70 | 18.70 | 1.08% | - |
| Sep 8, 2025 | 18.34 | 18.50 | 18.34 | 18.50 | 18.50 | 2.21% | - |
| Sep 5, 2025 | 18.20 | 18.20 | 17.88 | 18.10 | 18.10 | 1.46% | - |
| Sep 4, 2025 | 18.76 | 18.78 | 17.84 | 17.84 | 17.84 | -5.41% | - |
| Sep 3, 2025 | 19.26 | 19.26 | 18.86 | 18.86 | 18.86 | -2.38% | - |
| Sep 2, 2025 | 18.98 | 19.38 | 18.98 | 19.32 | 19.32 | 1.05% | - |
| Sep 1, 2025 | 19.68 | 19.68 | 19.12 | 19.12 | 19.12 | -2.25% | - |
| Aug 29, 2025 | 19.64 | 19.64 | 19.34 | 19.56 | 19.56 | 0.20% | - |
| Aug 28, 2025 | 19.62 | 19.62 | 19.52 | 19.52 | 19.52 | -0.10% | - |
| Aug 27, 2025 | 19.60 | 19.68 | 19.54 | 19.54 | 19.54 | 0.31% | - |
| Aug 26, 2025 | 19.66 | 19.66 | 19.48 | 19.48 | 19.48 | -0.31% | - |
| Aug 25, 2025 | 19.64 | 19.70 | 19.54 | 19.54 | 19.54 | -0.31% | - |
| Aug 22, 2025 | 19.66 | 19.68 | 19.60 | 19.60 | 19.60 | -0.10% | - |
| Aug 21, 2025 | 19.72 | 19.72 | 19.50 | 19.62 | 19.62 | -0.30% | - |
| Aug 20, 2025 | 19.68 | 19.76 | 19.68 | 19.68 | 19.68 | -0.20% | - |
| Aug 19, 2025 | 19.70 | 19.72 | 19.52 | 19.72 | 19.72 | 0.51% | - |
| Aug 18, 2025 | 19.38 | 19.76 | 19.38 | 19.62 | 19.62 | 1.34% | - |
| Aug 15, 2025 | 19.52 | 19.68 | 19.34 | 19.36 | 19.36 | -1.63% | 170 |
| Aug 14, 2025 | 19.68 | 19.68 | 19.62 | 19.68 | 19.68 | 0.41% | - |
| Aug 13, 2025 | 19.90 | 19.90 | 19.32 | 19.60 | 19.60 | -0.81% | - |
| Aug 12, 2025 | 19.66 | 19.80 | 19.66 | 19.76 | 19.76 | 0.30% | - |
| Aug 11, 2025 | 19.78 | 19.78 | 19.64 | 19.70 | 19.70 | 0.82% | - |
| Aug 8, 2025 | 19.48 | 19.70 | 19.48 | 19.54 | 19.54 | 0.83% | - |
| Aug 7, 2025 | 19.36 | 19.52 | 19.36 | 19.38 | 19.38 | 0.31% | - |
| Aug 6, 2025 | 19.46 | 19.50 | 19.32 | 19.32 | 19.32 | -0.82% | - |
| Aug 5, 2025 | 19.52 | 19.52 | 19.28 | 19.48 | 19.48 | 5.07% | - |
| Aug 4, 2025 | 18.64 | 18.64 | 18.54 | 18.54 | 18.54 | -3.24% | - |
| Aug 1, 2025 | 19.32 | 19.32 | 19.16 | 19.16 | 19.16 | -1.14% | - |
| Jul 31, 2025 | 19.50 | 19.50 | 19.26 | 19.38 | 19.38 | -0.62% | - |
| Jul 30, 2025 | 19.72 | 19.72 | 19.50 | 19.50 | 19.50 | -1.12% | - |
| Jul 29, 2025 | 19.80 | 19.82 | 19.70 | 19.72 | 19.72 | -0.80% | - |
| Jul 28, 2025 | 19.84 | 19.88 | 19.70 | 19.88 | 19.88 | -0.40% | - |
| Jul 25, 2025 | 19.80 | 19.96 | 19.80 | 19.96 | 19.96 | -0.20% | - |
| Jul 24, 2025 | 19.84 | 20.05 | 19.80 | 20.00 | 20.00 | 2.04% | - |
| Jul 23, 2025 | 19.34 | 19.66 | 19.34 | 19.60 | 19.60 | 0.72% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 19.28 | 19.46 | 19.46 | -4.14% | - |
| Jul 21, 2025 | 20.40 | 20.55 | 20.30 | 20.30 | 20.30 | -0.25% | - |