Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 3.980
+0.030 (0.76%)
Aug 22, 2025, 5:36 PM CET
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 4.09 | 4.09 | 3.95 | 4.03 | 4.03 | 0.75% | 2,509 |
| Aug 14, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | -1.48% | 7,566 |
| Aug 13, 2025 | 4.01 | 4.13 | 4.01 | 4.06 | 4.06 | -1.46% | 4,708 |
| Aug 12, 2025 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | 2.49% | 563 |
| Aug 11, 2025 | 4.06 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 515 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 0.25% | 1,036 |
| Aug 7, 2025 | 4.09 | 4.10 | 4.04 | 4.05 | 4.05 | -0.25% | 8,151 |
| Aug 6, 2025 | 4.03 | 4.10 | 4.03 | 4.06 | 4.06 | 1.25% | 7,073 |
| Aug 5, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -0.50% | 6,544 |
| Aug 4, 2025 | 4.07 | 4.10 | 4.03 | 4.03 | 4.03 | - | 4,741 |
| Aug 1, 2025 | 4.03 | 4.11 | 4.02 | 4.03 | 4.03 | 0.25% | 9,604 |
| Jul 31, 2025 | 4.06 | 4.24 | 4.00 | 4.02 | 4.02 | -1.23% | 21,508 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -0.25% | 1,505 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.08 | 4.08 | 4.08 | - | 9,459 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -1.45% | 13,218 |
| Jul 25, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -1.66% | 2,539 |
| Jul 24, 2025 | 4.11 | 4.24 | 4.10 | 4.21 | 4.21 | 0.24% | 9,841 |
| Jul 23, 2025 | 4.17 | 4.25 | 4.08 | 4.20 | 4.20 | 2.19% | 11,844 |
| Jul 22, 2025 | 4.29 | 4.34 | 4.10 | 4.11 | 4.11 | -5.08% | 10,295 |
| Jul 21, 2025 | 4.66 | 4.66 | 4.27 | 4.33 | 4.33 | -7.08% | 18,603 |
| Jul 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.75% | 55 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -1.08% | 783 |
| Jul 16, 2025 | 4.52 | 4.70 | 4.52 | 4.63 | 4.63 | 1.09% | 8,694 |
| Jul 15, 2025 | 4.51 | 4.65 | 4.51 | 4.58 | 4.58 | 0.22% | 4,838 |
| Jul 14, 2025 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | -0.22% | 612 |
| Jul 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | 1,343 |
| Jul 10, 2025 | 4.58 | 4.70 | 4.52 | 4.56 | 4.56 | 0.44% | 1,343 |
| Jul 9, 2025 | 4.49 | 4.54 | 4.49 | 4.54 | 4.54 | 1.11% | 690 |
| Jul 8, 2025 | 4.50 | 4.53 | 4.49 | 4.49 | 4.49 | 0.45% | 3,300 |
| Jul 7, 2025 | 4.59 | 4.60 | 4.42 | 4.47 | 4.47 | -1.11% | 2,119 |
| Jul 4, 2025 | 4.60 | 4.62 | 4.43 | 4.52 | 4.52 | -0.22% | 17,415 |
| Jul 3, 2025 | 4.49 | 4.57 | 4.49 | 4.53 | 4.53 | 0.89% | 1,495 |
| Jul 2, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | 0.67% | 1,079 |
| Jul 1, 2025 | 4.49 | 4.56 | 4.46 | 4.46 | 4.46 | 0.45% | 2,746 |
| Jun 30, 2025 | 4.48 | 4.55 | 4.39 | 4.44 | 4.44 | 1.60% | 21,831 |
| Jun 27, 2025 | 4.38 | 4.40 | 4.19 | 4.37 | 4.37 | 4.30% | 13,405 |
| Jun 26, 2025 | 4.34 | 4.34 | 4.19 | 4.19 | 4.19 | -0.24% | 287 |
| Jun 25, 2025 | 4.36 | 4.36 | 4.20 | 4.20 | 4.20 | -0.47% | 429 |
| Jun 24, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -3.21% | 712 |
| Jun 23, 2025 | 4.29 | 4.36 | 4.28 | 4.36 | 4.36 | 2.59% | 8,907 |
| Jun 20, 2025 | 4.23 | 4.29 | 4.22 | 4.25 | 4.25 | 0.47% | 809 |
| Jun 19, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | 4.44% | 2,268 |
| Jun 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.34% | 1 |
| Jun 17, 2025 | 4.29 | 4.34 | 4.15 | 4.19 | 4.19 | -2.33% | 2,052 |
| Jun 16, 2025 | 4.37 | 4.37 | 4.25 | 4.29 | 4.29 | 2.39% | 2,619 |