Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany flag Germany · Delayed Price · Currency is EUR
3.900
0.00 (0.00%)
Last updated: Oct 21, 2025, 5:36 PM CET

FRA:BEZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.863.953.863.953.95-600
Oct 21, 20253.873.953.873.953.951.54%100
Oct 20, 20253.893.893.893.893.891.30%260
Oct 17, 20253.823.843.823.843.840.79%260
Oct 16, 20253.813.813.813.813.81-1.30%308
Oct 15, 20253.863.863.863.863.860.52%1,850
Oct 14, 20253.843.843.843.843.84-2.04%1,850
Oct 13, 20253.833.963.833.923.922.35%1,850
Oct 10, 20253.833.833.833.833.83-150
Oct 9, 20253.833.833.833.833.83-0.52%150
Oct 8, 20253.853.853.853.853.85-3.75%150
Oct 7, 20253.884.003.884.004.003.90%150
Oct 6, 20253.853.853.853.853.85-3.75%6,333
Oct 3, 20253.884.003.884.004.003.36%1,000
Oct 2, 20253.873.873.873.873.87-3.25%300
Oct 1, 20253.854.003.854.004.00-1,296
Sep 30, 20253.794.003.794.004.004.99%100
Sep 29, 20253.813.813.813.813.812.70%5,572
Sep 26, 20253.733.733.713.713.71-3.13%325
Sep 25, 20253.833.833.833.833.831.86%1,721
Sep 24, 20253.763.763.763.763.76-2.84%2,040
Sep 23, 20253.873.873.873.873.870.78%3
Sep 22, 20253.843.843.843.843.840.52%3
Sep 19, 20253.863.863.823.823.82-3
Sep 18, 20253.823.823.823.823.82-0.78%500
Sep 17, 20253.853.853.853.853.85-0.52%500
Sep 16, 20253.873.873.873.873.87-3.49%500
Sep 15, 20254.014.014.014.014.012.82%500
Sep 12, 20253.873.903.873.903.900.78%100
Sep 11, 20253.873.873.873.873.87-0.77%200
Sep 10, 20253.903.903.903.903.901.56%200
Sep 9, 20253.843.843.843.843.84-1.54%200
Sep 8, 20253.903.903.903.903.900.26%200
Sep 5, 20253.893.893.893.893.890.52%200
Sep 4, 20253.873.873.873.873.87-0.26%200
Sep 3, 20253.883.883.883.883.88-1.27%200
Sep 2, 20253.933.933.933.933.93-2.96%200
Sep 1, 20253.924.053.924.054.053.58%200
Aug 29, 20253.913.913.913.913.91-300
Aug 28, 20253.913.913.913.913.91-1.76%300
Aug 27, 20253.983.983.983.983.980.76%3
Aug 26, 20253.953.953.953.953.95-0.75%3
Aug 25, 20253.983.983.983.983.981.79%3
Aug 22, 20253.913.913.913.913.910.51%3
Aug 21, 20253.893.893.893.893.892.37%3
Aug 20, 20253.803.803.803.803.80-1.04%3
Aug 19, 20253.843.843.843.843.84-2.04%3
Aug 18, 20253.923.923.923.923.92-0.25%3
Aug 15, 20253.933.933.933.933.93-2.00%3
Aug 14, 20254.014.014.014.014.01-1.47%3