Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | - | 600 |
| Oct 21, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 1.54% | 100 |
| Oct 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.30% | 260 |
| Oct 17, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.79% | 260 |
| Oct 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | 308 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 1,850 |
| Oct 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 1,850 |
| Oct 13, 2025 | 3.83 | 3.96 | 3.83 | 3.92 | 3.92 | 2.35% | 1,850 |
| Oct 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 150 |
| Oct 9, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 150 |
| Oct 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | 150 |
| Oct 7, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.90% | 150 |
| Oct 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | 6,333 |
| Oct 3, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.36% | 1,000 |
| Oct 2, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.25% | 300 |
| Oct 1, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | - | 1,296 |
| Sep 30, 2025 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | 4.99% | 100 |
| Sep 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.70% | 5,572 |
| Sep 26, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -3.13% | 325 |
| Sep 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | 1,721 |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.84% | 2,040 |
| Sep 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 3 |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | 3 |
| Sep 19, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | - | 3 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | 500 |
| Sep 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | 500 |
| Sep 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.49% | 500 |
| Sep 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.82% | 500 |
| Sep 12, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.78% | 100 |
| Sep 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 200 |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | 200 |
| Sep 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 200 |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | 200 |
| Sep 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | 200 |
| Sep 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 200 |
| Sep 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | 200 |
| Sep 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.96% | 200 |
| Sep 1, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 3.58% | 200 |
| Aug 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 300 |
| Aug 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76% | 300 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | 3 |
| Aug 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | 3 |
| Aug 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.79% | 3 |
| Aug 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | 3 |
| Aug 21, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | 3 |
| Aug 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 3 |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | 3 |
| Aug 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 3 |
| Aug 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | 3 |
| Aug 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.47% | 3 |