Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 886.00
-21.00 (-2.32%)
Last updated: Jan 30, 2026, 8:04 AM CET
Benefit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -2.32% | - |
| Jan 29, 2026 | 898.00 | 907.00 | 898.00 | 907.00 | 907.00 | 1.68% | 3 |
| Jan 28, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | -1.00% | - |
| Jan 27, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -2.49% | - |
| Jan 26, 2026 | 877.00 | 924.00 | 877.00 | 924.00 | 924.00 | 3.70% | 13 |
| Jan 23, 2026 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 3.85% | - |
| Jan 22, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | -0.35% | - |
| Jan 21, 2026 | 868.00 | 868.00 | 861.00 | 861.00 | 861.00 | -1.26% | 50 |
| Jan 20, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -1.80% | - |
| Jan 19, 2026 | 875.00 | 888.00 | 875.00 | 888.00 | 888.00 | 2.42% | 3 |
| Jan 16, 2026 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 0.23% | - |
| Jan 15, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -1.37% | - |
| Jan 14, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -2.12% | - |
| Jan 13, 2026 | 880.00 | 896.00 | 880.00 | 896.00 | 896.00 | -2.82% | 48 |
| Jan 12, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 5.73% | 8 |
| Jan 9, 2026 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | 0.69% | - |
| Jan 8, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 3.71% | - |
| Jan 7, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Jan 6, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -0.36% | - |
| Jan 5, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 0.24% | - |
| Jan 2, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 0.12% | - |
| Dec 30, 2025 | 805.00 | 835.00 | 805.00 | 835.00 | 835.00 | 5.83% | 8 |
| Dec 29, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | -2.83% | - |
| Dec 23, 2025 | 794.00 | 812.00 | 794.00 | 812.00 | 812.00 | -1.58% | 52 |
| Dec 22, 2025 | 797.00 | 831.00 | 797.00 | 825.00 | 825.00 | 3.90% | 2 |
| 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% | - |