Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 5.78
+0.10 (1.76%)
Nov 4, 2026, 5:35 PM CET
ETR:BEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.64 | 5.86 | 5.64 | 5.78 | 5.78 | 1.76% | 31,324 |
| Nov 3, 2026 | 5.68 | 5.70 | 5.64 | 5.68 | 5.68 | 0.35% | 7,563 |
| Nov 2, 2026 | 5.62 | 5.80 | 5.62 | 5.66 | 5.66 | -1.39% | 21,081 |
| Oct 30, 2026 | 5.74 | 5.80 | 5.72 | 5.74 | 5.74 | -0.35% | 3,723 |
| Oct 29, 2026 | 5.82 | 5.88 | 5.74 | 5.76 | 5.76 | -1.37% | 5,130 |
| Oct 28, 2026 | 5.90 | 5.90 | 5.74 | 5.84 | 5.84 | 1.74% | 16,715 |
| Oct 27, 2026 | 6.02 | 6.04 | 5.72 | 5.74 | 5.74 | -4.65% | 13,289 |
| Oct 26, 2026 | 6.06 | 6.08 | 5.96 | 6.02 | 6.02 | -0.33% | 16,900 |
| Oct 23, 2026 | 6.06 | 6.10 | 5.98 | 6.04 | 6.04 | - | 7,230 |
| Oct 22, 2026 | 5.98 | 6.06 | 5.98 | 6.04 | 6.04 | 0.67% | 26,054 |
| Oct 21, 2026 | 6.06 | 6.06 | 5.96 | 6.00 | 6.00 | - | 5,816 |
| Oct 20, 2026 | 5.94 | 6.08 | 5.94 | 6.00 | 6.00 | -0.66% | 2,513 |
| Oct 19, 2026 | 5.90 | 6.10 | 5.90 | 6.04 | 6.04 | 0.67% | 67,997 |
| Oct 16, 2026 | 5.86 | 6.00 | 5.84 | 6.00 | 6.00 | 1.69% | 4,515 |
| Oct 15, 2026 | 6.04 | 6.04 | 5.86 | 5.90 | 5.90 | - | 3,514 |
| Oct 14, 2026 | 5.90 | 6.02 | 5.84 | 5.90 | 5.90 | -1.67% | 12,145 |
| Oct 13, 2026 | 6.02 | 6.10 | 5.90 | 6.00 | 6.00 | -0.99% | 38,459 |
| Oct 12, 2026 | 6.06 | 6.18 | 6.00 | 6.06 | 6.06 | - | 13,206 |
| Oct 9, 2026 | 5.90 | 6.06 | 5.90 | 6.06 | 6.06 | 1.00% | 20,904 |
| Oct 8, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.39% | 11,592 |
| Oct 7, 2026 | 5.78 | 5.88 | 5.78 | 5.86 | 5.86 | 1.03% | 39,317 |
| Oct 6, 2026 | 5.76 | 5.80 | 5.74 | 5.80 | 5.80 | 0.69% | 39,352 |
| Oct 5, 2026 | 5.78 | 5.82 | 5.76 | 5.76 | 5.76 | - | 7,206 |
| Oct 2, 2026 | 5.78 | 5.82 | 5.76 | 5.76 | 5.76 | -0.35% | 28,285 |
| Oct 1, 2026 | 5.70 | 5.84 | 5.66 | 5.78 | 5.78 | 2.12% | 96,470 |
| Sep 30, 2026 | 5.64 | 5.72 | 5.60 | 5.66 | 5.66 | 0.35% | 76,239 |
| Sep 29, 2026 | 5.56 | 5.66 | 5.56 | 5.64 | 5.64 | 1.08% | 24,971 |
| Sep 28, 2026 | 5.68 | 5.68 | 5.52 | 5.58 | 5.58 | -2.79% | 252,681 |
| Sep 25, 2026 | 5.60 | 5.74 | 5.56 | 5.74 | 5.74 | 2.50% | 163,200 |
| Sep 24, 2026 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 0.36% | 134,658 |
| Sep 23, 2026 | 5.54 | 5.60 | 5.54 | 5.58 | 5.58 | 0.36% | 265,732 |
| Sep 22, 2026 | 5.54 | 5.56 | 5.52 | 5.56 | 5.56 | 0.36% | 162,054 |
| Sep 21, 2026 | 5.54 | 5.56 | 5.48 | 5.54 | 5.54 | 22.30% | 1,064,614 |
| Sep 18, 2026 | 4.50 | 4.60 | 4.43 | 4.53 | 4.53 | -0.44% | 89,642 |
| Sep 17, 2026 | 4.26 | 4.68 | 4.26 | 4.55 | 4.55 | 23.98% | 302,123 |
| Sep 16, 2026 | 3.44 | 3.70 | 3.41 | 3.67 | 3.67 | 7.31% | 39,243 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | - | 116 |
| Sep 14, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.42 | -1.72% | 923 |
| Sep 11, 2026 | 3.49 | 3.57 | 3.48 | 3.48 | 3.48 | 1.75% | 2,805 |
| Sep 10, 2026 | 3.49 | 3.56 | 3.41 | 3.42 | 3.42 | -2.01% | 12,868 |
| Sep 9, 2026 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 0.87% | 6,547 |
| Sep 8, 2026 | 3.43 | 3.51 | 3.40 | 3.46 | 3.46 | 1.76% | 52,158 |
| Sep 7, 2026 | 3.32 | 3.45 | 3.25 | 3.40 | 3.40 | 4.94% | 27,757 |
| Sep 4, 2026 | 3.20 | 3.42 | 3.15 | 3.24 | 3.24 | 2.86% | 28,798 |
| Sep 3, 2026 | 3.20 | 3.35 | 3.15 | 3.15 | 3.15 | -1.56% | 40,788 |
| Sep 2, 2026 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 1.91% | 3,311 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | 0.32% | 623 |
| Aug 31, 2026 | 3.09 | 3.14 | 3.04 | 3.13 | 3.13 | -2.19% | 4,234 |
| Aug 28, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -3.61% | 116 |
| Aug 27, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 3.75% | 1,055 |