Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 3.510
0.00 (0.00%)
May 25, 2026, 5:35 PM CET
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 3.41 | 3.53 | 3.41 | 3.47 | 3.37 | 0.29% | 3,060 |
| Apr 22, 2026 | 3.45 | 3.46 | 3.40 | 3.46 | 3.36 | -1.70% | 1,194 |
| Apr 21, 2026 | 3.46 | 3.52 | 3.40 | 3.52 | 3.42 | 1.15% | 11,341 |
| Apr 20, 2026 | 3.39 | 3.50 | 3.39 | 3.48 | 3.38 | 1.16% | 2,284 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.41 | 3.44 | 3.34 | -1.15% | 2,406 |
| Apr 16, 2026 | 3.35 | 3.50 | 3.34 | 3.48 | 3.38 | -0.57% | 9,200 |
| Apr 15, 2026 | 3.53 | 3.60 | 3.44 | 3.50 | 3.40 | -1.13% | 16,363 |
| Apr 14, 2026 | 3.47 | 3.57 | 3.47 | 3.54 | 3.43 | 2.02% | 28,539 |
| Apr 13, 2026 | 3.42 | 3.47 | 3.37 | 3.47 | 3.37 | -0.29% | 3,800 |
| Apr 10, 2026 | 3.51 | 3.51 | 3.45 | 3.48 | 3.38 | -0.85% | 2,081 |
| Apr 9, 2026 | 3.48 | 3.52 | 3.31 | 3.51 | 3.41 | 0.29% | 12,912 |
| Apr 8, 2026 | 3.49 | 3.50 | 3.43 | 3.50 | 3.40 | 1.74% | 5,373 |
| Apr 7, 2026 | 3.49 | 3.50 | 3.43 | 3.44 | 3.34 | -0.58% | 186 |
| Apr 2, 2026 | 3.53 | 3.53 | 3.40 | 3.46 | 3.36 | 0.29% | 954 |
| Apr 1, 2026 | 3.50 | 3.50 | 3.42 | 3.45 | 3.35 | -0.58% | 3,571 |
| Mar 31, 2026 | 3.42 | 3.50 | 3.37 | 3.47 | 3.37 | 1.46% | 4,645 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.37 | 3.42 | 3.32 | -1.44% | 6,148 |
| Mar 27, 2026 | 3.51 | 3.53 | 3.41 | 3.47 | 3.37 | 0.58% | 13,463 |
| Mar 26, 2026 | 3.52 | 3.52 | 3.39 | 3.45 | 3.35 | -2.82% | 2,741 |
| Mar 25, 2026 | 3.37 | 3.55 | 3.37 | 3.55 | 3.44 | 2.31% | 5,648 |
| Mar 24, 2026 | 3.52 | 3.52 | 3.43 | 3.47 | 3.37 | - | 2,070 |
| Mar 23, 2026 | 3.51 | 3.51 | 3.42 | 3.47 | 3.37 | - | 395 |
| Mar 20, 2026 | 3.48 | 3.50 | 3.42 | 3.47 | 3.37 | -0.86% | 2,014 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.48 | 3.50 | 3.40 | -3.31% | 2,025 |
| Mar 18, 2026 | 3.55 | 3.63 | 3.55 | 3.62 | 3.51 | 3.43% | 13,580 |
| Mar 17, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.40 | -1.13% | 3,072 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.50 | 3.54 | 3.43 | 0.57% | 6,079 |
| Mar 13, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.42 | - | 746 |
| Mar 12, 2026 | 3.59 | 3.59 | 3.48 | 3.52 | 3.42 | -0.56% | 181 |