Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 4.030
+0.040 (1.00%)
Oct 24, 2025, 3:48 PM CET
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 1.25% | 2,162 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.89 | 3.99 | 3.99 | -0.99% | 2,172 |
| Oct 22, 2025 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 3.33% | 9,667 |
| Oct 21, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | - | 2,815 |
| Oct 20, 2025 | 3.85 | 3.90 | 3.83 | 3.90 | 3.90 | -0.26% | 366 |
| Oct 17, 2025 | 3.81 | 4.00 | 3.81 | 3.91 | 3.91 | 2.89% | 9,956 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -1.81% | 3,443 |
| Oct 15, 2025 | 4.03 | 4.03 | 3.80 | 3.87 | 3.87 | -1.02% | 3,358 |
| Oct 14, 2025 | 3.91 | 3.99 | 3.80 | 3.91 | 3.91 | - | 26,578 |
| Oct 13, 2025 | 3.97 | 3.98 | 3.76 | 3.91 | 3.91 | -0.26% | 4,768 |
| Oct 10, 2025 | 3.88 | 3.92 | 3.85 | 3.92 | 3.92 | 0.77% | 2,365 |
| Oct 9, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | 0.26% | 7,963 |
| Oct 8, 2025 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | -1.52% | 2,724 |
| Oct 7, 2025 | 3.99 | 3.99 | 3.88 | 3.94 | 3.94 | 0.51% | 6,932 |
| Oct 6, 2025 | 3.87 | 3.99 | 3.87 | 3.92 | 3.92 | 0.51% | 9,979 |
| Oct 3, 2025 | 3.87 | 4.10 | 3.86 | 3.90 | 3.90 | -2.01% | 14,572 |
| Oct 2, 2025 | 3.98 | 3.99 | 3.86 | 3.98 | 3.98 | 1.27% | 5,639 |
| Oct 1, 2025 | 3.90 | 3.93 | 3.86 | 3.93 | 3.93 | -0.25% | 4,483 |
| Sep 30, 2025 | 3.81 | 4.00 | 3.80 | 3.94 | 3.94 | 2.07% | 50,081 |
| Sep 29, 2025 | 3.90 | 3.99 | 3.80 | 3.86 | 3.86 | -0.26% | 28,096 |
| Sep 26, 2025 | 3.76 | 3.90 | 3.76 | 3.87 | 3.87 | 2.38% | 5,872 |
| Sep 25, 2025 | 3.77 | 3.80 | 3.74 | 3.78 | 3.78 | 0.27% | 6,934 |
| Sep 24, 2025 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | -1.57% | 7,041 |
| Sep 23, 2025 | 3.91 | 3.91 | 3.75 | 3.83 | 3.83 | -2.30% | 7,741 |
| Sep 22, 2025 | 3.76 | 3.96 | 3.75 | 3.92 | 3.92 | -1.01% | 15,563 |
| Sep 19, 2025 | 3.87 | 3.96 | 3.84 | 3.96 | 3.96 | 1.28% | 2,544 |
| Sep 18, 2025 | 3.82 | 3.93 | 3.82 | 3.91 | 3.91 | 0.77% | 306 |
| Sep 17, 2025 | 3.90 | 3.95 | 3.84 | 3.88 | 3.88 | -0.77% | 2,733 |
| Sep 16, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -1.26% | 2,712 |
| Sep 15, 2025 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 0.76% | 915 |
| Sep 12, 2025 | 3.91 | 3.97 | 3.88 | 3.93 | 3.93 | -0.51% | 1,888 |
| Sep 11, 2025 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | 0.25% | 1,573 |
| Sep 10, 2025 | 3.90 | 3.98 | 3.85 | 3.94 | 3.94 | -0.76% | 4,211 |
| Sep 9, 2025 | 3.99 | 4.00 | 3.90 | 3.97 | 3.97 | 1.02% | 5,523 |
| Sep 8, 2025 | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | -1.26% | 7,249 |
| Sep 5, 2025 | 3.91 | 3.98 | 3.90 | 3.98 | 3.98 | 0.25% | 288 |
| Sep 4, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 0.51% | 251 |
| Sep 3, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | -0.25% | 418 |
| Sep 2, 2025 | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | -1.00% | 322 |
| Sep 1, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 0.25% | 8,197 |
| Aug 29, 2025 | 3.90 | 4.02 | 3.90 | 3.99 | 3.99 | 0.50% | 10,983 |
| Aug 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% | 3,910 |
| Aug 27, 2025 | 3.96 | 4.03 | 3.93 | 3.93 | 3.93 | -0.51% | 3,910 |
| Aug 26, 2025 | 4.02 | 4.09 | 3.93 | 3.95 | 3.95 | -1.74% | 22,240 |
| Aug 25, 2025 | 3.99 | 4.03 | 3.93 | 4.02 | 4.02 | 1.01% | 1,345 |
| Aug 22, 2025 | 3.99 | 4.04 | 3.95 | 3.98 | 3.98 | 0.76% | 3,713 |
| Aug 21, 2025 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | - | 240 |
| Aug 20, 2025 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | 2.33% | 3,727 |
| Aug 19, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -1.03% | 2,345 |
| Aug 18, 2025 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -3.23% | 9,334 |