Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 3.190
+0.020 (0.63%)
Aug 14, 2026, 5:35 PM CET
ETR:BEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 9,725 |
| Aug 13, 2026 | 3.26 | 3.26 | 3.11 | 3.17 | 3.17 | -3.35% | 22,954 |
| Aug 12, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.30% | 756 |
| Aug 11, 2026 | 3.33 | 3.33 | 3.25 | 3.29 | 3.29 | -1.20% | 361 |
| Aug 10, 2026 | 3.23 | 3.33 | 3.23 | 3.33 | 3.33 | 1.83% | 4,787 |
| Aug 7, 2026 | 3.27 | 3.27 | 3.23 | 3.27 | 3.27 | 0.31% | 5,443 |
| Aug 6, 2026 | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | - | 157 |
| Aug 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Aug 4, 2026 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | -0.31% | 1,836 |
| Aug 3, 2026 | 3.27 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 3,942 |
| Jul 31, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | - | 427 |
| Jul 30, 2026 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 0.31% | 72 |
| Jul 29, 2026 | 3.21 | 3.23 | 3.20 | 3.23 | 3.23 | 1.25% | 855 |
| Jul 28, 2026 | 3.23 | 3.23 | 3.16 | 3.19 | 3.19 | -0.62% | 9,098 |
| Jul 27, 2026 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | - | 2,341 |
| Jul 24, 2026 | 3.25 | 3.25 | 3.17 | 3.21 | 3.21 | - | 1,590 |
| Jul 23, 2026 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | 0.31% | 1,884 |
| Jul 22, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | -0.62% | 6,306 |
| Jul 21, 2026 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -0.92% | 1,160 |
| Jul 20, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 1,100 |
| Jul 17, 2026 | 3.21 | 3.30 | 3.10 | 3.20 | 3.20 | -1.54% | 11,797 |
| Jul 16, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -2.11% | 33 |
| Jul 15, 2026 | 3.25 | 3.33 | 3.22 | 3.32 | 3.32 | -0.60% | 1,705 |
| Jul 14, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | - | 2,453 |
| Jul 13, 2026 | 3.33 | 3.34 | 3.23 | 3.34 | 3.34 | 0.30% | 4,504 |
| Jul 10, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -0.30% | 5,383 |
| Jul 9, 2026 | 3.34 | 3.34 | 3.32 | 3.34 | 3.34 | - | 2,063 |
| Jul 8, 2026 | 3.32 | 3.34 | 3.25 | 3.34 | 3.34 | 0.60% | 7,441 |
| Jul 7, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -1.48% | 14,561 |
| Jul 6, 2026 | 3.27 | 3.40 | 3.27 | 3.37 | 3.37 | -1.46% | 8,288 |
| Jul 3, 2026 | 3.31 | 3.42 | 3.31 | 3.42 | 3.42 | - | 35 |
| 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 |