Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany · Delayed Price · Currency is EUR 5.92
+0.02 (0.34%)
Oct 15, 2026, 11:49 AM CET
ETR:BEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.04 | 6.04 | 5.86 | 5.92 | 5.92 | 0.34% | 1,766 |
| 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 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.17 | 3.20 | 3.20 | -1.23% | 603 |
| Aug 25, 2026 | 3.17 | 3.24 | 3.16 | 3.24 | 3.24 | 3.51% | 4,806 |
| Aug 24, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | -0.95% | 2,995 |
| Aug 21, 2026 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | - | 2,806 |
| Aug 20, 2026 | 3.17 | 3.17 | 3.15 | 3.16 | 3.16 | 0.96% | 1,181 |
| Aug 19, 2026 | 3.12 | 3.13 | 3.06 | 3.13 | 3.13 | -0.63% | 1,627 |
| Aug 18, 2026 | 3.14 | 3.15 | 3.12 | 3.15 | 3.15 | -0.63% | 903 |
| Aug 17, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.63% | 214 |
| 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 |