Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 3.460
-0.040 (-1.14%)
At close: Mar 27, 2026
FRA:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Mar 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.64% | - |
| Mar 25, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.87% | - |
| Mar 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Mar 23, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | - | 950 |
| Mar 20, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | 100 |
| Mar 19, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | 0.57% | 930 |
| Mar 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.15% | - |
| Mar 17, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | - |
| Mar 16, 2026 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | 1.45% | 5,020 |
| Mar 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Mar 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Mar 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | 600 |
| Mar 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | - |
| Mar 9, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | - |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | - |
| Mar 5, 2026 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 500 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 2,000 |
| Mar 3, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Mar 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Feb 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Feb 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Feb 25, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 0.85% | 1,800 |
| Feb 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| Feb 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Feb 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | - |
| Feb 19, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Feb 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.93% | - |
| Feb 17, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.25% | - |
| Feb 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Feb 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Feb 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.84% | - |
| Feb 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | - |
| Feb 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.42% | - |
| Feb 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Feb 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Feb 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Feb 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Feb 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | - |
| Feb 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -1.11% | - |
| Jan 30, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.41% | - |
| Jan 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Jan 28, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 2.27% | 4,480 |
| Jan 27, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Jan 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jan 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jan 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Jan 21, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | - |
| Jan 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Jan 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.24% | - |