Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 3.860
-0.010 (-0.26%)
At close: Sep 29, 2025
FRA:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.84% | 200 |
| Sep 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| 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% | - |
| Sep 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | - |
| Sep 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.49% | - |
| 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% | - |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Sep 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Sep 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Sep 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Sep 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| 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 | - | - |
| 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% | - |
| Aug 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | - |
| Aug 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.79% | - |
| Aug 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Aug 21, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | - |
| Aug 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Aug 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | - |
| Aug 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Aug 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.47% | - |
| Aug 13, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.50% | - |
| Aug 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| Aug 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | 3 |
| Aug 8, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 2.01% | 400 |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | - |
| Aug 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | - |
| Aug 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Aug 4, 2025 | 4.02 | 4.11 | 4.02 | 4.10 | 4.10 | 2.50% | 201 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Jul 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | - |
| Jul 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | - |
| Jul 28, 2025 | 4.09 | 4.21 | 4.09 | 4.21 | 4.21 | 1.45% | 27 |
| Jul 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Jul 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | - |
| Jul 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | - |