Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 3.510
0.00 (0.00%)
Last updated: Jun 4, 2026, 5:35 PM CET
FRA:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Jun 2, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.29% | - |
| Jun 1, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | -1.44% | 1,100 |
| May 29, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | - |
| May 28, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 451 |
| May 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | - |
| May 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | - |
| May 25, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 2.31% | 250 |
| May 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| May 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.29% | - |
| May 20, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.97% | - |
| May 19, 2026 | 3.47 | 3.56 | 3.47 | 3.56 | 3.56 | 1.42% | 500 |
| May 18, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | - |
| May 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| May 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | - |
| May 13, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | - |
| May 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -5.84% | - |
| May 11, 2026 | 3.54 | 3.77 | 3.54 | 3.77 | 3.77 | 0.27% | 29 |
| May 8, 2026 | 3.61 | 3.76 | 3.61 | 3.76 | 3.76 | 6.82% | 7,519 |
| May 7, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.52 | 4.61% | - |
| May 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.36 | 0.87% | - |
| May 5, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 2.69% | - |
| May 4, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.25 | -1.18% | - |
| Apr 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.29 | -0.29% | - |
| Apr 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | -1.45% | - |
| Apr 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | 0.29% | - |
| Apr 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 0.29% | - |
| Apr 24, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.33 | 0.29% | - |
| Apr 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -1.44% | - |
| Apr 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.36 | 1.46% | 68 |
| Apr 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 1.18% | - |
| Apr 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | -1.74% | - |
| Apr 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 1.18% | - |
| Apr 16, 2026 | 3.43 | 3.43 | 3.40 | 3.40 | 3.30 | -3.41% | 200 |
| Apr 15, 2026 | 3.48 | 3.53 | 3.48 | 3.52 | 3.41 | 2.33% | 6,684 |
| Apr 14, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | 0.29% | - |
| Apr 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.33 | -0.29% | - |
| Apr 10, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.34 | 1.18% | 600 |
| Apr 9, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.30 | -1.45% | 480 |
| Apr 8, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | - | - |
| Apr 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | 0.88% | - |
| Apr 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | - | - |
| Apr 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 1.18% | - |
| Mar 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.28 | -1.17% | - |
| Mar 30, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -1.16% | - |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -1.14% | - |
| Mar 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | 2.64% | - |
| Mar 25, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.31 | -0.87% | - |
| Mar 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.34 | -0.29% | - |
| Mar 23, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.35 | - | 950 |