Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 794.00
+8.00 (1.02%)
At close: Mar 27, 2026
FRA:3ZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 797.00 | 797.00 | 794.00 | 794.00 | 794.00 | 1.02% | 3 |
| Mar 26, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | -3.91% | - |
| Mar 25, 2026 | 761.00 | 818.00 | 761.00 | 818.00 | 818.00 | 3.81% | 2 |
| Mar 24, 2026 | 794.00 | 794.00 | 788.00 | 788.00 | 788.00 | 0.13% | 1 |
| Mar 23, 2026 | 805.00 | 805.00 | 787.00 | 787.00 | 787.00 | -4.14% | 24 |
| Mar 20, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -2.15% | - |
| Mar 19, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 0.60% | - |
| Mar 18, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 1.83% | - |
| Mar 17, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -0.73% | - |
| Mar 16, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -1.08% | - |
| Mar 13, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -1.07% | - |
| Mar 12, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -2.77% | - |
| Mar 11, 2026 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | 2.00% | - |
| Mar 10, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | -0.58% | - |
| Mar 9, 2026 | 848.00 | 855.00 | 848.00 | 855.00 | 855.00 | -1.61% | 3 |
| Mar 6, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1.64% | - |
| Mar 5, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 2.40% | - |
| Mar 4, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -4.46% | - |
| Mar 3, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -2.02% | - |
| Mar 2, 2026 | 885.00 | 892.00 | 885.00 | 892.00 | 892.00 | -0.34% | 6 |
| Feb 27, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | -0.78% | - |
| Feb 26, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | 0.22% | - |
| Feb 25, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -0.11% | - |
| Feb 24, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -0.11% | - |
| Feb 23, 2026 | 902.00 | 902.00 | 902.00 | 902.00 | 902.00 | -1.85% | - |
| Feb 20, 2026 | 913.00 | 919.00 | 913.00 | 919.00 | 919.00 | -1.08% | 18 |
| Feb 19, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1.64% | - |
| Feb 18, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | -2.45% | - |
| Feb 17, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 1.08% | - |
| Feb 16, 2026 | 927.00 | 927.00 | 927.00 | 927.00 | 927.00 | 1.20% | - |
| Feb 13, 2026 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | -2.03% | - |
| Feb 12, 2026 | 914.00 | 935.00 | 914.00 | 935.00 | 935.00 | -0.74% | 3 |
| Feb 11, 2026 | 916.00 | 942.00 | 916.00 | 942.00 | 942.00 | 3.40% | 2 |
| Feb 10, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 3.05% | - |
| Feb 9, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | -2.21% | - |
| Feb 6, 2026 | 878.00 | 904.00 | 878.00 | 904.00 | 904.00 | -0.22% | 8 |
| Feb 5, 2026 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | -3.21% | - |
| Feb 4, 2026 | 947.00 | 947.00 | 936.00 | 936.00 | 936.00 | 1.30% | 36 |
| Feb 3, 2026 | 897.00 | 924.00 | 897.00 | 924.00 | 924.00 | 1.32% | 5 |
| Feb 2, 2026 | 883.00 | 912.00 | 883.00 | 912.00 | 912.00 | 2.93% | 12 |
| 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 |