Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 3.420
0.00 (0.00%)
Jul 3, 2026, 5:35 PM CET
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.31 | 3.41 | 3.31 | 3.41 | - | -0.29% | 11 |
| Jul 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 1 |
| Jul 1, 2026 | 3.43 | 3.43 | 3.32 | 3.40 | 3.40 | 3.34% | 2,842 |
| Jun 30, 2026 | 3.34 | 3.34 | 3.29 | 3.29 | 3.29 | 0.30% | 41 |
| Jun 29, 2026 | 3.33 | 3.33 | 3.23 | 3.28 | 3.28 | - | 674 |
| Jun 26, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 320 |
| Jun 25, 2026 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | 0.62% | 1,282 |
| Jun 24, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | 1,178 |
| Jun 23, 2026 | 3.34 | 3.34 | 3.20 | 3.26 | 3.26 | -0.61% | 1,747 |
| Jun 22, 2026 | 3.27 | 3.28 | 3.21 | 3.28 | 3.28 | -1.80% | 2,792 |
| Jun 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 4 |
| Jun 18, 2026 | 3.40 | 3.40 | 3.32 | 3.34 | 3.34 | -2.91% | 3,455 |
| Jun 17, 2026 | 3.45 | 3.45 | 3.34 | 3.44 | 3.44 | -0.29% | 502 |
| Jun 16, 2026 | 3.40 | 3.53 | 3.40 | 3.45 | 3.45 | -1.15% | 1,771 |
| Jun 15, 2026 | 3.54 | 3.54 | 3.36 | 3.49 | 3.49 | 1.75% | 2,870 |
| Jun 12, 2026 | 3.35 | 3.46 | 3.35 | 3.43 | 3.43 | 3.00% | 5,088 |
| Jun 11, 2026 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -3.48% | 3,677 |
| Jun 10, 2026 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | -0.58% | 148 |
| Jun 9, 2026 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 3.89% | 721 |
| Jun 8, 2026 | 3.56 | 3.56 | 3.33 | 3.34 | 3.34 | -5.65% | 1,401 |
| Jun 5, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.85% | - |
| Jun 4, 2026 | 3.56 | 3.56 | 3.45 | 3.51 | 3.51 | - | 873 |
| Jun 3, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 0.57% | 1,099 |
| Jun 2, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | 1 |
| Jun 1, 2026 | 3.56 | 3.56 | 3.45 | 3.48 | 3.48 | -0.29% | 332 |
| May 29, 2026 | 3.50 | 3.55 | 3.49 | 3.49 | 3.49 | -1.41% | 2,405 |
| May 28, 2026 | 3.57 | 3.57 | 3.50 | 3.54 | 3.54 | -0.84% | 1,900 |
| May 27, 2026 | 3.42 | 3.57 | 3.42 | 3.57 | 3.57 | 0.85% | 936 |
| May 26, 2026 | 3.45 | 3.54 | 3.45 | 3.54 | 3.54 | 0.85% | 623 |
| May 25, 2026 | 3.55 | 3.55 | 3.43 | 3.51 | 3.51 | - | 160 |
| May 22, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | - | 1,515 |
| May 21, 2026 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | - | 229 |
| May 20, 2026 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -0.57% | 2,338 |
| May 19, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -0.28% | 180 |
| May 18, 2026 | 3.45 | 3.54 | 3.45 | 3.54 | 3.54 | 1.72% | 466 |
| May 15, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.97% | 334 |
| May 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| May 13, 2026 | 3.60 | 3.60 | 3.48 | 3.52 | 3.52 | -0.85% | 1,307 |
| May 12, 2026 | 3.58 | 3.58 | 3.48 | 3.55 | 3.55 | -3.01% | 5,698 |
| May 11, 2026 | 3.42 | 3.66 | 3.42 | 3.66 | 3.66 | 0.55% | 3,343 |
| May 8, 2026 | 3.54 | 3.75 | 3.54 | 3.64 | 3.64 | 1.39% | 5,896 |
| May 7, 2026 | 3.70 | 3.70 | 3.62 | 3.70 | 3.59 | 2.78% | 1,606 |
| May 6, 2026 | 3.60 | 3.60 | 3.52 | 3.60 | 3.49 | 1.98% | 4,826 |
| May 5, 2026 | 3.49 | 3.54 | 3.49 | 3.53 | 3.43 | 2.02% | 11,752 |
| May 4, 2026 | 3.42 | 3.50 | 3.40 | 3.46 | 3.36 | 2.06% | 7,870 |
| Apr 30, 2026 | 3.39 | 3.39 | 3.35 | 3.39 | 3.29 | -0.88% | 768 |
| Apr 29, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.32 | -0.87% | 554 |
| Apr 28, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.35 | -1.43% | 265 |
| Apr 27, 2026 | 3.49 | 3.50 | 3.41 | 3.50 | 3.40 | 0.86% | 1,557 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.44 | 3.47 | 3.37 | - | 1,962 |