Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 1,054.00
+42.00 (4.15%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:3ZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 1,054.00 | 4.15% | - |
| Jun 2, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -1.27% | - |
| Jun 1, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | - |
| May 29, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.01% | - |
| May 28, 2026 | 1,026.00 | 1,046.00 | 1,026.00 | 1,046.00 | 1,046.00 | -1.23% | 1 |
| May 27, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.19% | - |
| May 26, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 2.02% | - |
| May 25, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1.17% | - |
| May 22, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1.38% | - |
| May 21, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -1.74% | - |
| May 20, 2026 | 1,015.00 | 1,032.00 | 1,015.00 | 1,032.00 | 1,032.00 | 2.08% | 5 |
| May 19, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | -2.51% | 19 |
| May 18, 2026 | 981.00 | 1,037.00 | 981.00 | 1,037.00 | 1,037.00 | 5.49% | 19 |
| May 15, 2026 | 915.00 | 983.00 | 915.00 | 983.00 | 983.00 | 6.44% | 4 |
| May 14, 2026 | 923.50 | 923.50 | 923.50 | 923.50 | 923.50 | -1.28% | - |
| May 13, 2026 | 935.50 | 935.50 | 935.50 | 935.50 | 935.50 | -1.89% | - |
| May 12, 2026 | 936.50 | 953.50 | 936.50 | 953.50 | 953.50 | 2.64% | 3 |
| May 11, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | -1.95% | - |
| May 8, 2026 | 947.50 | 947.50 | 947.50 | 947.50 | 947.50 | -1.92% | - |
| May 7, 2026 | 966.00 | 966.00 | 966.00 | 966.00 | 966.00 | 2.22% | - |
| May 6, 2026 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 1.61% | - |
| May 5, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | -2.52% | - |
| May 4, 2026 | 927.00 | 954.00 | 927.00 | 954.00 | 954.00 | 3.47% | 3 |
| Apr 30, 2026 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | -0.16% | - |
| Apr 29, 2026 | 893.00 | 923.50 | 893.00 | 923.50 | 923.50 | 3.01% | 15 |
| Apr 28, 2026 | 896.50 | 896.50 | 896.50 | 896.50 | 896.50 | 1.64% | - |
| Apr 27, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -1.78% | - |
| Apr 24, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.72% | - |
| Apr 23, 2026 | 904.50 | 904.50 | 904.50 | 904.50 | 904.50 | -1.47% | - |
| Apr 22, 2026 | 918.00 | 918.00 | 918.00 | 918.00 | 918.00 | 1.21% | - |
| Apr 21, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - | - |
| Apr 20, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0.39% | - |
| Apr 17, 2026 | 903.50 | 903.50 | 903.50 | 903.50 | 903.50 | -3.16% | - |
| Apr 16, 2026 | 907.50 | 933.00 | 907.50 | 933.00 | 933.00 | 5.01% | 2 |
| Apr 15, 2026 | 888.50 | 888.50 | 888.50 | 888.50 | 888.50 | 4.41% | - |
| Apr 14, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | -1.50% | - |
| Apr 13, 2026 | 844.50 | 864.00 | 844.50 | 864.00 | 864.00 | 2.67% | 17 |
| Apr 10, 2026 | 841.50 | 841.50 | 841.50 | 841.50 | 841.50 | -0.47% | - |
| Apr 9, 2026 | 845.50 | 845.50 | 845.50 | 845.50 | 845.50 | -0.59% | - |
| Apr 8, 2026 | 850.50 | 850.50 | 850.50 | 850.50 | 850.50 | 1.49% | - |
| Apr 7, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 2.95% | - |
| Apr 2, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 1.12% | - |
| Apr 1, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 3.60% | - |
| Mar 31, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -2.51% | - |
| Mar 30, 2026 | 781.00 | 797.00 | 781.00 | 797.00 | 797.00 | 0.38% | 24 |
| 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 |