Benefit Systems S.A. (FRA:3ZV)
Germany · Delayed Price · Currency is EUR 1,191.00
+9.00 (0.76%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:3ZV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.37% | - |
| Jun 16, 2026 | 1,095.00 | 1,097.00 | 1,095.00 | 1,096.00 | 1,096.00 | -1.70% | 150 |
| Jun 15, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 4.50% | - |
| Jun 12, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 2.69% | - |
| Jun 11, 2026 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | 1,039.00 | -2.72% | - |
| Jun 10, 2026 | 1,059.00 | 1,068.00 | 1,059.00 | 1,068.00 | 1,068.00 | 0.95% | 4 |
| Jun 9, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 2.72% | - |
| Jun 8, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.62% | - |
| Jun 5, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0.58% | - |
| Jun 4, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.23% | - |
| 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 |