Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 5.96
+0.04 (0.68%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:BEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% | 2,200 |
| Oct 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | - |
| Oct 21, 2026 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -2.63% | 2,200 |
| Oct 20, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.36% | 50 |
| Oct 19, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 1.71% | - |
| Oct 16, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 200 |
| Oct 15, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -2.01% | - |
| Oct 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.32% | - |
| Oct 13, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | - |
| Oct 12, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | 2,995 |
| Oct 9, 2026 | 5.92 | 5.94 | 5.92 | 5.94 | 5.94 | 2.41% | 184 |
| Oct 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 7, 2026 | 5.76 | 5.82 | 5.76 | 5.80 | 5.80 | 0.35% | 408 |
| Oct 6, 2026 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 1.05% | 62 |
| Oct 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Oct 2, 2026 | 5.76 | 5.80 | 5.72 | 5.72 | 5.72 | -1.04% | 1,200 |
| Oct 1, 2026 | 5.66 | 5.78 | 5.66 | 5.78 | 5.78 | 2.48% | 1,000 |
| Sep 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 265 |
| Sep 29, 2026 | 5.56 | 5.64 | 5.56 | 5.64 | 5.64 | 0.71% | 2,220 |
| Sep 28, 2026 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -0.71% | 2,500 |
| Sep 25, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 0.71% | 50 |
| Sep 24, 2026 | 5.54 | 5.60 | 5.54 | 5.60 | 5.60 | 1.08% | 1,550 |
| Sep 23, 2026 | 5.52 | 5.56 | 5.52 | 5.54 | 5.54 | 0.73% | 3,400 |
| Sep 22, 2026 | 5.52 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | 2,456 |
| Sep 21, 2026 | 5.54 | 5.54 | 5.46 | 5.54 | 5.54 | 21.23% | 16,437 |
| Sep 18, 2026 | 4.40 | 4.57 | 4.40 | 4.57 | 4.57 | 1.33% | 1,621 |
| Sep 17, 2026 | 4.26 | 4.57 | 4.26 | 4.51 | 4.51 | 6.12% | 4,235 |
| Sep 16, 2026 | 3.31 | 4.34 | 3.31 | 4.25 | 4.25 | 24.27% | 9,212 |
| Sep 15, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | -1.44% | 10 |
| Sep 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | - |
| Sep 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.87% | - |
| Sep 10, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.08% | - |
| Sep 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | - |
| Sep 8, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.72% | - |
| Sep 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.25% | - |
| Sep 4, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | - |
| Sep 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.29% | - |
| Sep 2, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | 300 |
| Sep 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.82% | - |
| Aug 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.54% | - |
| Aug 28, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Aug 27, 2026 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | 0.95% | 1,000 |
| Aug 26, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.93% | - |
| Aug 25, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.64% | - |
| Aug 24, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Aug 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.32% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Aug 19, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.58% | - |
| Aug 18, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 10 |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |