Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany · Delayed Price · Currency is EUR 3.200
+0.030 (0.95%)
Last updated: Aug 27, 2026, 9:09 AM CET
FRA:BEZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.13 | 3.20 | 3.13 | 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% | - |
| Aug 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 13, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.79% | 500 |
| Aug 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Aug 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.31% | - |
| Aug 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.31% | - |
| Aug 7, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Aug 6, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | - |
| Aug 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Aug 4, 2026 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | - | 750 |
| Aug 3, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | - |
| Jul 31, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | - |
| Jul 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.94% | - |
| Jul 29, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 1.91% | 2,000 |
| Jul 28, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jul 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.32% | - |
| Jul 24, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | - |
| Jul 23, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 0.32% | 300 |
| Jul 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.57% | - |
| Jul 21, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Jul 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | 200 |
| Jul 17, 2026 | 3.22 | 3.27 | 3.22 | 3.27 | 3.27 | -0.30% | 1,000 |
| Jul 16, 2026 | 3.26 | 3.28 | 3.20 | 3.28 | 3.28 | 0.61% | 750 |
| Jul 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.91% | 80 |
| Jul 14, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Jul 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | - |
| Jul 10, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Jul 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jul 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jul 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.90% | - |
| Jul 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | - |
| Jul 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.48% | - |
| Jul 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Jul 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.38% | 200 |
| Jun 30, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | - |
| Jun 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | - |
| Jun 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jun 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.62% | - |
| Jun 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | - |
| Jun 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jun 22, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 1.23% | 555 |
| Jun 19, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.10% | - |