Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 794.00
-41.00 (-4.91%)
At close: Dec 19, 2025
Benefit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -4.91% | - |
| Dec 18, 2025 | 784.00 | 835.00 | 784.00 | 835.00 | 835.00 | 8.58% | 7 |
| Dec 17, 2025 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | -1.41% | - |
| Dec 16, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Dec 15, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 0.13% | - |
| Dec 12, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0.13% | - |
| Dec 11, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0.13% | - |
| Dec 10, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0.13% | - |
| Dec 9, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -0.39% | - |
| Dec 8, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | -0.51% | - |
| Dec 5, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -4.16% | - |
| Dec 4, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.12% | - |
| Dec 3, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - | - |
| Dec 2, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -0.12% | - |
| Dec 1, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.62% | - |
| Nov 28, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.98% | - |
| Nov 27, 2025 | 802.00 | 820.00 | 802.00 | 820.00 | 820.00 | 8.18% | 2 |
| Nov 26, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 3.27% | - |
| Nov 25, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -3.04% | - |
| Nov 24, 2025 | 731.00 | 757.00 | 731.00 | 757.00 | 757.00 | 4.85% | 24 |
| Nov 21, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -1.10% | - |
| Nov 20, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 4.58% | - |
| Nov 19, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | - |
| Nov 18, 2025 | 717.00 | 717.00 | 698.00 | 698.00 | 698.00 | 1.31% | 2 |
| Nov 17, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -3.23% | - |
| Nov 14, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -2.06% | 2 |
| Nov 13, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 1.39% | - |
| Nov 12, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Nov 11, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 1.99% | - |
| Nov 10, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0.14% | - |
| Nov 7, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | -1.13% | - |
| Nov 6, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Nov 5, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.80% | - |
| Nov 4, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.42% | - |
| Nov 3, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.98% | - |
| Oct 31, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | -2.06% | - |
| Oct 30, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.14% | - |
| Oct 29, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.41% | - |
| Oct 28, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -1.36% | - |
| Oct 27, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -3.54% | - |
| Oct 24, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.91% | - |
| Oct 23, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.05% | - |
| Oct 22, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | - |
| Oct 21, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.13% | - |
| Oct 20, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 1.06% | - |
| Oct 17, 2025 | 751.00 | 753.00 | 751.00 | 753.00 | 753.00 | 0.40% | 6 |
| Oct 16, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.63% | - |
| Oct 15, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0.41% | - |
| Oct 14, 2025 | 743.00 | 743.00 | 735.00 | 735.00 | 735.00 | -1.47% | 6 |
| Oct 13, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -0.27% | - |