Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 3.650
0.00 (0.00%)
At close: Jan 30, 2026
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | - | 1,397 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% | 1,164 |
| Jan 28, 2026 | 3.61 | 3.65 | 3.57 | 3.63 | 3.63 | -1.09% | 27,346 |
| Jan 27, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 1.94% | 9,871 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | -1.37% | 11,165 |
| Jan 23, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | 0.27% | 40,146 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | 19,384 |
| Jan 21, 2026 | 3.69 | 3.71 | 3.68 | 3.68 | 3.68 | -0.27% | 17,616 |
| Jan 20, 2026 | 3.72 | 3.75 | 3.64 | 3.69 | 3.69 | -1.34% | 17,779 |
| Jan 19, 2026 | 3.56 | 3.80 | 3.56 | 3.74 | 3.74 | 0.81% | 38,693 |
| Jan 16, 2026 | 3.64 | 3.71 | 3.54 | 3.71 | 3.71 | 2.49% | 33,334 |
| Jan 15, 2026 | 3.54 | 3.68 | 3.50 | 3.62 | 3.62 | 3.13% | 18,653 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | -2.50% | 11,596 |
| Jan 13, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | -0.28% | 1,550 |
| Jan 12, 2026 | 3.61 | 3.68 | 3.60 | 3.61 | 3.61 | 0.56% | 8,751 |
| Jan 9, 2026 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -0.83% | 14,361 |
| Jan 8, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | - | 2,511 |
| Jan 7, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | 0.84% | 8,844 |
| Jan 6, 2026 | 3.58 | 3.65 | 3.58 | 3.59 | 3.59 | - | 6,462 |
| Jan 5, 2026 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | 1.13% | 23,812 |
| Jan 2, 2026 | 3.58 | 3.62 | 3.50 | 3.55 | 3.55 | -2.20% | 11,003 |
| Dec 30, 2025 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | -1.09% | 5,810 |
| Dec 29, 2025 | 3.69 | 3.75 | 3.60 | 3.67 | 3.67 | 1.66% | 16,097 |
| Dec 23, 2025 | 3.66 | 3.70 | 3.61 | 3.61 | 3.61 | -1.10% | 18,056 |
| Dec 22, 2025 | 3.64 | 3.69 | 3.63 | 3.65 | 3.65 | -1.08% | 17,261 |
| Dec 19, 2025 | 3.68 | 3.73 | 3.63 | 3.69 | 3.69 | 1.10% | 20,709 |
| Dec 18, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | 0.27% | 4,243 |
| Dec 17, 2025 | 3.63 | 3.67 | 3.58 | 3.64 | 3.64 | 0.55% | 14,194 |
| Dec 16, 2025 | 3.59 | 3.65 | 3.58 | 3.62 | 3.62 | 0.28% | 5,790 |
| Dec 15, 2025 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | 0.56% | 5,452 |
| Dec 12, 2025 | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | -1.10% | 8,076 |
| Dec 11, 2025 | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | -1.09% | 3,551 |
| Dec 10, 2025 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 0.82% | 5,290 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -1.36% | 6,556 |
| Dec 8, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.27% | 3,133 |
| Dec 5, 2025 | 3.73 | 3.80 | 3.65 | 3.70 | 3.70 | -1.07% | 26,296 |
| Dec 4, 2025 | 3.69 | 3.77 | 3.69 | 3.74 | 3.74 | 1.08% | 22,105 |
| Dec 3, 2025 | 3.68 | 3.73 | 3.66 | 3.70 | 3.70 | 0.27% | 145 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | - | 1,077 |
| Dec 1, 2025 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | -1.07% | 9,895 |
| Nov 28, 2025 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | - | 5,672 |
| Nov 27, 2025 | 3.72 | 3.77 | 3.70 | 3.73 | 3.73 | -1.32% | 25,148 |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | - |
| Nov 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Nov 24, 2025 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | - | 1,348 |
| Nov 21, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.27% | 875 |
| Nov 20, 2025 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | - | 1,357 |
| Nov 19, 2025 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 77,240 |
| Nov 18, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | -1.30% | 12,615 |
| Nov 17, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.29% | 1,078 |