Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 3.570
-0.010 (-0.28%)
Feb 20, 2026, 4:00 PM EST
FRA:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.72% | - |
| Jan 15, 2026 | 3.47 | 3.67 | 3.47 | 3.67 | 3.67 | 3.09% | 20 |
| Jan 14, 2026 | 3.59 | 3.59 | 3.52 | 3.56 | 3.56 | -1.93% | 2,000 |
| Jan 13, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.82% | - |
| Jan 12, 2026 | 3.57 | 3.66 | 3.57 | 3.66 | 3.66 | 1.39% | 1,000 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.28% | - |
| Jan 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | - |
| Jan 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Jan 6, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | - |
| Jan 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 5 |
| Jan 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.63% | - |
| Dec 30, 2025 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | - | 85 |
| Dec 29, 2025 | 3.61 | 3.67 | 3.60 | 3.67 | 3.67 | -0.54% | 599 |
| Dec 23, 2025 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | 1.65% | 1,260 |
| Dec 22, 2025 | 3.65 | 3.65 | 3.63 | 3.63 | 3.63 | -1.36% | 2,967 |
| Dec 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.94% | 400 |
| Dec 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.56% | - |
| Dec 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Dec 16, 2025 | 3.59 | 3.64 | 3.59 | 3.60 | 3.60 | -0.83% | 1,536 |
| Dec 15, 2025 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | 0.28% | 1,400 |
| Dec 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Dec 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 3,000 |
| Dec 10, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 0.82% | 3,000 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.67% | - |
| Dec 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.90% | 1,000 |