Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 1,323.00
+2.00 (0.15%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:3ZV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.15% | 3 |
| Oct 22, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 2.64% | - |
| Oct 21, 2026 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | 1,287.00 | -2.13% | - |
| Oct 20, 2026 | 1,266.00 | 1,315.00 | 1,266.00 | 1,315.00 | 1,315.00 | 2.90% | 3 |
| Oct 19, 2026 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1.91% | - |
| Oct 16, 2026 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 1,254.00 | 2.70% | - |
| Oct 15, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.21% | - |
| Oct 14, 2026 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1.31% | - |
| Oct 13, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2.78% | - |
| Oct 12, 2026 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 1,187.00 | 0.34% | - |
| Oct 9, 2026 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.42% | - |
| Oct 8, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | -2.48% | - |
| Oct 7, 2026 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 4.50% | - |
| Oct 6, 2026 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 2.21% | - |
| Oct 5, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.79% | - |
| Oct 2, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.06% | - |
| Oct 1, 2026 | 1,127.00 | 1,176.00 | 1,127.00 | 1,176.00 | 1,176.00 | 2.53% | 7 |
| Sep 30, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.12% | - |
| Sep 29, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.87% | - |
| Sep 28, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.52% | - |
| Sep 25, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1.15% | - |
| Sep 24, 2026 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | 1,131.00 | -4.48% | - |
| Sep 23, 2026 | 1,163.00 | 1,184.00 | 1,163.00 | 1,184.00 | 1,184.00 | -0.17% | 1 |
| Sep 22, 2026 | 1,160.00 | 1,186.00 | 1,160.00 | 1,186.00 | 1,186.00 | 2.60% | 1 |
| Sep 21, 2026 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1,156.00 | 1.05% | - |
| 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 |