Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany
· Delayed Price · Currency is EUR 3.860
-0.010 (-0.26%)
Sep 29, 2025, 5:36 PM CET
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.76 | 3.90 | 3.76 | 3.87 | 3.87 | 2.38% | 5,872 |
| Sep 25, 2025 | 3.77 | 3.80 | 3.74 | 3.78 | 3.78 | 0.27% | 6,934 |
| Sep 24, 2025 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | -1.57% | 7,041 |
| Sep 23, 2025 | 3.91 | 3.91 | 3.75 | 3.83 | 3.83 | -2.30% | 7,741 |
| Sep 22, 2025 | 3.76 | 3.96 | 3.75 | 3.92 | 3.92 | -1.01% | 15,563 |
| Sep 19, 2025 | 3.87 | 3.96 | 3.84 | 3.96 | 3.96 | 1.28% | 2,544 |
| Sep 18, 2025 | 3.82 | 3.93 | 3.82 | 3.91 | 3.91 | 0.77% | 306 |
| Sep 17, 2025 | 3.90 | 3.95 | 3.84 | 3.88 | 3.88 | -0.77% | 2,733 |
| Sep 16, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | -1.26% | 2,712 |
| Sep 15, 2025 | 3.81 | 3.96 | 3.81 | 3.96 | 3.96 | 0.76% | 915 |
| Sep 12, 2025 | 3.91 | 3.97 | 3.88 | 3.93 | 3.93 | -0.51% | 1,888 |
| Sep 11, 2025 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | 0.25% | 1,573 |
| Sep 10, 2025 | 3.90 | 3.98 | 3.85 | 3.94 | 3.94 | -0.76% | 4,211 |
| Sep 9, 2025 | 3.99 | 4.00 | 3.90 | 3.97 | 3.97 | 1.02% | 5,523 |
| Sep 8, 2025 | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | -1.26% | 7,249 |
| Sep 5, 2025 | 3.91 | 3.98 | 3.90 | 3.98 | 3.98 | 0.25% | 288 |
| Sep 4, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | 0.51% | 251 |
| Sep 3, 2025 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | -0.25% | 418 |
| Sep 2, 2025 | 3.99 | 3.99 | 3.91 | 3.96 | 3.96 | -1.00% | 322 |
| Sep 1, 2025 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | 0.25% | 8,197 |
| Aug 29, 2025 | 3.90 | 4.02 | 3.90 | 3.99 | 3.99 | 0.50% | 10,983 |
| Aug 28, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.02% | 3,910 |
| Aug 27, 2025 | 3.96 | 4.03 | 3.93 | 3.93 | 3.93 | -0.51% | 3,910 |
| Aug 26, 2025 | 4.02 | 4.09 | 3.93 | 3.95 | 3.95 | -1.74% | 22,240 |
| Aug 25, 2025 | 3.99 | 4.03 | 3.93 | 4.02 | 4.02 | 1.01% | 1,345 |
| Aug 22, 2025 | 3.99 | 4.04 | 3.95 | 3.98 | 3.98 | 0.76% | 3,713 |
| Aug 21, 2025 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | - | 240 |
| Aug 20, 2025 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | 2.33% | 3,727 |
| Aug 19, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -1.03% | 2,345 |
| Aug 18, 2025 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -3.23% | 9,334 |
| Aug 15, 2025 | 4.09 | 4.09 | 3.95 | 4.03 | 4.03 | 0.75% | 2,509 |
| Aug 14, 2025 | 4.00 | 4.02 | 3.96 | 4.00 | 4.00 | -1.48% | 7,566 |
| Aug 13, 2025 | 4.01 | 4.13 | 4.01 | 4.06 | 4.06 | -1.46% | 4,708 |
| Aug 12, 2025 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | 2.49% | 563 |
| Aug 11, 2025 | 4.06 | 4.10 | 4.02 | 4.02 | 4.02 | -0.99% | 515 |
| Aug 8, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | 0.25% | 1,036 |
| Aug 7, 2025 | 4.09 | 4.10 | 4.04 | 4.05 | 4.05 | -0.25% | 8,151 |
| Aug 6, 2025 | 4.03 | 4.10 | 4.03 | 4.06 | 4.06 | 1.25% | 7,073 |
| Aug 5, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -0.50% | 6,544 |
| Aug 4, 2025 | 4.07 | 4.10 | 4.03 | 4.03 | 4.03 | - | 4,741 |
| Aug 1, 2025 | 4.03 | 4.11 | 4.02 | 4.03 | 4.03 | 0.25% | 9,604 |
| Jul 31, 2025 | 4.06 | 4.24 | 4.00 | 4.02 | 4.02 | -1.23% | 21,508 |
| Jul 30, 2025 | 4.17 | 4.17 | 4.07 | 4.07 | 4.07 | -0.25% | 1,505 |
| Jul 29, 2025 | 4.24 | 4.24 | 4.08 | 4.08 | 4.08 | - | 9,459 |
| Jul 28, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -1.45% | 13,218 |
| Jul 25, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -1.66% | 2,539 |
| Jul 24, 2025 | 4.11 | 4.24 | 4.10 | 4.21 | 4.21 | 0.24% | 9,841 |
| Jul 23, 2025 | 4.17 | 4.25 | 4.08 | 4.20 | 4.20 | 2.19% | 11,844 |
| Jul 22, 2025 | 4.29 | 4.34 | 4.10 | 4.11 | 4.11 | -5.08% | 10,295 |
| Jul 21, 2025 | 4.66 | 4.66 | 4.27 | 4.33 | 4.33 | -7.08% | 18,603 |