Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany
· Delayed Price · Currency is EUR 3.700
-0.040 (-1.07%)
At close: Dec 5, 2025
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.73 | 3.80 | 3.65 | 3.70 | 3.70 | -1.07% | 26,296 |
| Dec 4, 2025 | 3.69 | 3.77 | 3.69 | 3.74 | 3.74 | 1.08% | 22,105 |
| Dec 3, 2025 | 3.68 | 3.73 | 3.66 | 3.70 | 3.70 | 0.27% | 145 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | - | 1,077 |
| Dec 1, 2025 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | -1.07% | 9,895 |
| Nov 28, 2025 | 3.70 | 3.74 | 3.69 | 3.73 | 3.73 | - | 5,672 |
| Nov 27, 2025 | 3.72 | 3.77 | 3.70 | 3.73 | 3.73 | -1.32% | 25,148 |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | - |
| Nov 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.26% | - |
| Nov 24, 2025 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | - | 1,348 |
| Nov 21, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.27% | 875 |
| Nov 20, 2025 | 3.75 | 3.80 | 3.75 | 3.77 | 3.77 | - | 1,357 |
| Nov 19, 2025 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 77,240 |
| Nov 18, 2025 | 3.79 | 3.82 | 3.75 | 3.79 | 3.79 | -1.30% | 12,615 |
| Nov 17, 2025 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.29% | 1,078 |
| Nov 14, 2025 | 3.84 | 3.89 | 3.76 | 3.89 | 3.89 | 1.83% | 617 |
| Nov 13, 2025 | 3.84 | 3.84 | 3.79 | 3.82 | 3.82 | -0.26% | 1,244 |
| Nov 12, 2025 | 3.81 | 3.83 | 3.78 | 3.83 | 3.83 | 0.26% | 1,733 |
| Nov 11, 2025 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.78% | 990 |
| Nov 10, 2025 | 3.75 | 3.86 | 3.75 | 3.85 | 3.85 | -0.26% | 1,014 |
| Nov 7, 2025 | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | 0.52% | 153 |
| Nov 6, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | - | 1,986 |
| Nov 5, 2025 | 3.77 | 3.84 | 3.77 | 3.84 | 3.84 | -0.26% | 2,981 |
| Nov 4, 2025 | 3.86 | 3.86 | 3.79 | 3.85 | 3.85 | -1.79% | 1,907 |
| Nov 3, 2025 | 3.99 | 3.99 | 3.87 | 3.92 | 3.92 | -0.25% | 407 |
| Oct 31, 2025 | 3.81 | 3.93 | 3.80 | 3.93 | 3.93 | 2.08% | 2,487 |
| Oct 30, 2025 | 3.84 | 3.91 | 3.81 | 3.85 | 3.85 | -1.28% | 3,318 |
| Oct 29, 2025 | 3.88 | 3.95 | 3.87 | 3.90 | 3.90 | -1.02% | 3,715 |
| Oct 28, 2025 | 4.02 | 4.02 | 3.88 | 3.94 | 3.94 | -0.51% | 3,615 |
| Oct 27, 2025 | 3.95 | 3.96 | 3.90 | 3.96 | 3.96 | -1.98% | 3,516 |
| Oct 24, 2025 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 1.25% | 2,162 |
| Oct 23, 2025 | 4.00 | 4.00 | 3.89 | 3.99 | 3.99 | -0.99% | 2,172 |
| Oct 22, 2025 | 3.85 | 4.03 | 3.85 | 4.03 | 4.03 | 3.33% | 9,667 |
| Oct 21, 2025 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | - | 2,815 |
| Oct 20, 2025 | 3.85 | 3.90 | 3.83 | 3.90 | 3.90 | -0.26% | 366 |
| Oct 17, 2025 | 3.81 | 4.00 | 3.81 | 3.91 | 3.91 | 2.89% | 9,956 |
| Oct 16, 2025 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -1.81% | 3,443 |
| Oct 15, 2025 | 4.03 | 4.03 | 3.80 | 3.87 | 3.87 | -1.02% | 3,358 |
| Oct 14, 2025 | 3.91 | 3.99 | 3.80 | 3.91 | 3.91 | - | 26,578 |
| Oct 13, 2025 | 3.97 | 3.98 | 3.76 | 3.91 | 3.91 | -0.26% | 4,768 |
| Oct 10, 2025 | 3.88 | 3.92 | 3.85 | 3.92 | 3.92 | 0.77% | 2,365 |
| Oct 9, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | 0.26% | 7,963 |
| Oct 8, 2025 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | -1.52% | 2,724 |
| Oct 7, 2025 | 3.99 | 3.99 | 3.88 | 3.94 | 3.94 | 0.51% | 6,932 |
| Oct 6, 2025 | 3.87 | 3.99 | 3.87 | 3.92 | 3.92 | 0.51% | 9,979 |
| Oct 3, 2025 | 3.87 | 4.10 | 3.86 | 3.90 | 3.90 | -2.01% | 14,572 |
| Oct 2, 2025 | 3.98 | 3.99 | 3.86 | 3.98 | 3.98 | 1.27% | 5,639 |
| Oct 1, 2025 | 3.90 | 3.93 | 3.86 | 3.93 | 3.93 | -0.25% | 4,483 |
| Sep 30, 2025 | 3.81 | 4.00 | 3.80 | 3.94 | 3.94 | 2.07% | 50,081 |
| Sep 29, 2025 | 3.90 | 3.99 | 3.80 | 3.86 | 3.86 | -0.26% | 28,096 |