Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 3.470
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2.34% | 4 |
| Apr 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.44% | - |
| Apr 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.46% | 68 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Apr 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Apr 16, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -3.41% | 200 |
| Apr 15, 2026 | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | 2.33% | 6,684 |
| Apr 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | - |
| Apr 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.29% | - |
| Apr 10, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | 1.18% | 600 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 480 |
| Apr 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Apr 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.88% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Apr 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Mar 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Mar 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| 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% | - |