Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 1,247.00
-8.00 (-0.64%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:3ZV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | - | -0.64% | - |
| Aug 25, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.65% | - |
| Aug 24, 2026 | 1,228.00 | 1,276.00 | 1,228.00 | 1,276.00 | 1,276.00 | 0.63% | 4 |
| Aug 21, 2026 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.09% | 2 |
| Aug 20, 2026 | 1,260.00 | 1,282.00 | 1,260.00 | 1,282.00 | 1,282.00 | 1.75% | 2 |
| Aug 19, 2026 | 1,264.00 | 1,264.00 | 1,242.00 | 1,260.00 | 1,260.00 | -0.16% | 36 |
| Aug 18, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | -2.09% | - |
| Aug 17, 2026 | 1,335.00 | 1,335.00 | 1,289.00 | 1,289.00 | 1,289.00 | 0.94% | 22 |
| Aug 14, 2026 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1.35% | - |
| Aug 13, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.93% | - |
| Aug 12, 2026 | 1,264.00 | 1,298.00 | 1,264.00 | 1,298.00 | 1,298.00 | 2.69% | 2 |
| Aug 11, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0.40% | - |
| Aug 10, 2026 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 2.11% | - |
| Aug 7, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -2.22% | - |
| Aug 6, 2026 | 1,245.00 | 1,261.00 | 1,245.00 | 1,261.00 | 1,261.00 | 1.04% | 8 |
| Aug 5, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1.96% | - |
| Aug 4, 2026 | 1,220.00 | 1,224.00 | 1,220.00 | 1,224.00 | 1,224.00 | -2.86% | 2 |
| Aug 3, 2026 | 1,234.00 | 1,260.00 | 1,234.00 | 1,260.00 | 1,260.00 | 2.69% | 2 |
| Jul 31, 2026 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.90% | - |
| Jul 30, 2026 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 2.62% | - |
| Jul 29, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.50% | - |
| Jul 28, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 0.76% | - |
| Jul 27, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1.20% | - |
| Jul 24, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.67% | - |
| Jul 23, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.48% | 2 |
| Jul 22, 2026 | 1,202.00 | 1,218.00 | 1,202.00 | 1,218.00 | 1,218.00 | -1.54% | 3 |
| Jul 21, 2026 | 1,199.00 | 1,241.00 | 1,199.00 | 1,237.00 | 1,237.00 | 4.65% | 6 |
| Jul 20, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.25% | - |
| Jul 17, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -0.17% | - |
| Jul 16, 2026 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1,181.00 | 1.37% | 5 |
| Jul 15, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.17% | - |
| Jul 14, 2026 | 1,133.00 | 1,203.00 | 1,133.00 | 1,163.00 | 1,163.00 | 3.93% | 14 |
| Jul 13, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.97% | - |
| Jul 10, 2026 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.22% | - |
| Jul 9, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 0.97% | - |
| Jul 8, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -0.09% | - |
| Jul 7, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | -2.07% | - |
| Jul 6, 2026 | 1,139.00 | 1,158.00 | 1,139.00 | 1,158.00 | 1,158.00 | 1.05% | 71 |
| Jul 3, 2026 | 1,137.00 | 1,146.00 | 1,137.00 | 1,146.00 | 1,146.00 | 2.05% | 6 |
| Jul 2, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1.26% | - |
| Jul 1, 2026 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 0.54% | - |
| Jun 30, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | -0.90% | - |
| Jun 29, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1.09% | - |
| Jun 26, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 0.55% | - |
| Jun 25, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1.30% | - |
| Jun 24, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.09% | - |
| Jun 23, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.00% | - |
| Jun 22, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.01% | - |
| Jun 19, 2026 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.37% | - |
| Jun 18, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1.30% | - |