Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 898.00
-6.50 (-0.72%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:3ZV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |