Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 1,144.00
+55.00 (5.05%)
Last updated: Sep 17, 2026, 8:06 AM CET
FRA:3ZV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | - | - |
| Sep 17, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 5.05% | - |
| Sep 16, 2026 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | -4.31% | - |
| Sep 15, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | -1.47% | - |
| Sep 14, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.11% | - |
| Sep 11, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.76% | - |
| Sep 10, 2026 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | -2.49% | - |
| Sep 9, 2026 | 1,201.00 | 1,207.00 | 1,201.00 | 1,207.00 | 1,207.00 | 1.94% | 11 |
| Sep 8, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | -0.50% | - |
| Sep 7, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.08% | - |
| Sep 4, 2026 | 1,182.00 | 1,189.00 | 1,182.00 | 1,189.00 | 1,189.00 | 1.03% | 3 |
| Sep 3, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,176.91 | -0.17% | - |
| Sep 2, 2026 | 1,177.00 | 1,202.00 | 1,177.00 | 1,202.00 | 1,178.87 | -1.88% | 5 |
| Sep 1, 2026 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 1,201.43 | -4.22% | - |
| Aug 31, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,254.39 | 1.51% | 1 |
| Aug 28, 2026 | 1,224.00 | 1,260.00 | 1,224.00 | 1,260.00 | 1,235.75 | 1.29% | 5 |
| Aug 27, 2026 | 1,236.00 | 1,244.00 | 1,236.00 | 1,244.00 | 1,220.06 | -0.24% | 6 |
| Aug 26, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,223.00 | -0.64% | - |
| Aug 25, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,230.85 | -1.65% | - |
| Aug 24, 2026 | 1,228.00 | 1,276.00 | 1,228.00 | 1,276.00 | 1,251.45 | 0.63% | 4 |
| Aug 21, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,243.60 | -1.09% | - |
| Aug 20, 2026 | 1,260.00 | 1,282.00 | 1,260.00 | 1,282.00 | 1,257.33 | 1.75% | 2 |
| Aug 19, 2026 | 1,264.00 | 1,264.00 | 1,242.00 | 1,260.00 | 1,235.75 | -0.16% | 36 |
| Aug 18, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,237.71 | -2.09% | - |
| Aug 17, 2026 | 1,335.00 | 1,335.00 | 1,289.00 | 1,289.00 | 1,264.19 | 0.94% | 22 |
| Aug 14, 2026 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,252.43 | 1.35% | - |
| Aug 13, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,235.75 | -2.93% | - |
| Aug 12, 2026 | 1,264.00 | 1,298.00 | 1,264.00 | 1,298.00 | 1,273.02 | 2.69% | 2 |
| Aug 11, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,239.68 | 0.40% | - |
| Aug 10, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,234.77 | 2.11% | - |
| Aug 7, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,209.27 | -2.22% | - |
| Aug 6, 2026 | 1,245.00 | 1,261.00 | 1,245.00 | 1,261.00 | 1,236.73 | 1.04% | 8 |
| Aug 5, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,223.98 | 1.96% | - |
| Aug 4, 2026 | 1,220.00 | 1,224.00 | 1,220.00 | 1,224.00 | 1,200.45 | -2.86% | 2 |
| Aug 3, 2026 | 1,234.00 | 1,260.00 | 1,234.00 | 1,260.00 | 1,235.75 | 2.69% | 2 |
| Jul 31, 2026 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,203.39 | 0.90% | - |
| Jul 30, 2026 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,192.60 | 2.62% | - |
| Jul 29, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,162.20 | -0.50% | - |
| Jul 28, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,168.08 | 0.76% | - |
| Jul 27, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,159.25 | 1.20% | - |
| Jul 24, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,145.52 | -2.67% | - |
| Jul 23, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,176.91 | -1.48% | 2 |
| Jul 22, 2026 | 1,202.00 | 1,218.00 | 1,202.00 | 1,218.00 | 1,194.56 | -1.54% | 3 |
| Jul 21, 2026 | 1,199.00 | 1,241.00 | 1,199.00 | 1,237.00 | 1,213.20 | 4.65% | 6 |
| Jul 20, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,159.25 | 0.25% | - |
| Jul 17, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,156.31 | -0.17% | - |
| Jul 16, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,158.27 | 1.37% | 5 |
| Jul 15, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,142.58 | 0.17% | - |
| Jul 14, 2026 | 1,133.00 | 1,203.00 | 1,133.00 | 1,163.00 | 1,140.62 | 3.93% | 14 |
| Jul 13, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,097.47 | -0.97% | - |