Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany
· Delayed Price · Currency is EUR 3.530
+0.010 (0.28%)
Mar 6, 2026, 5:35 PM CET
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | 0.28% | 98 |
| Mar 5, 2026 | 3.53 | 3.53 | 3.50 | 3.52 | 3.52 | 0.28% | 215 |
| Mar 4, 2026 | 3.52 | 3.60 | 3.42 | 3.51 | 3.51 | -1.40% | 16,498 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.52 | 3.56 | 3.56 | - | 1,185 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.53 | 3.56 | 3.56 | -0.28% | 3,085 |
| Feb 27, 2026 | 3.58 | 3.58 | 3.54 | 3.57 | 3.57 | -0.56% | 887 |
| Feb 26, 2026 | 3.60 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 1,294 |
| Feb 25, 2026 | 3.57 | 3.63 | 3.57 | 3.60 | 3.60 | 0.84% | 859 |
| Feb 24, 2026 | 3.55 | 3.61 | 3.55 | 3.57 | 3.57 | - | 5,642 |
| Feb 23, 2026 | 3.62 | 3.63 | 3.52 | 3.57 | 3.57 | -1.38% | 3,992 |
| Feb 20, 2026 | 3.63 | 3.63 | 3.60 | 3.62 | 3.62 | 0.56% | 2,512 |
| Feb 19, 2026 | 3.61 | 3.64 | 3.60 | 3.60 | 3.60 | -0.83% | 4,095 |
| Feb 18, 2026 | 3.51 | 3.64 | 3.51 | 3.63 | 3.63 | - | 592 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -1.36% | 1,516 |
| Feb 16, 2026 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | 1.66% | 13,275 |
| Feb 13, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 1.12% | 14 |
| Feb 12, 2026 | 3.43 | 3.64 | 3.43 | 3.58 | 3.58 | -1.65% | 2,652 |
| Feb 11, 2026 | 3.62 | 3.64 | 3.58 | 3.64 | 3.64 | 0.55% | 11,446 |
| Feb 10, 2026 | 3.58 | 3.63 | 3.58 | 3.62 | 3.62 | - | 620 |
| Feb 9, 2026 | 3.62 | 3.63 | 3.61 | 3.62 | 3.62 | -0.28% | 2,335 |
| Feb 6, 2026 | 3.56 | 3.63 | 3.55 | 3.63 | 3.63 | 1.11% | 2,815 |
| Feb 5, 2026 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | 0.28% | 882 |
| Feb 4, 2026 | 3.56 | 3.61 | 3.55 | 3.58 | 3.58 | 0.56% | 3,186 |
| Feb 3, 2026 | 3.61 | 3.62 | 3.56 | 3.56 | 3.56 | -1.11% | 2,552 |
| Feb 2, 2026 | 3.64 | 3.64 | 3.59 | 3.60 | 3.60 | -1.37% | 4,116 |
| Jan 30, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | - | 1,397 |
| Jan 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.55% | 1,164 |
| Jan 28, 2026 | 3.61 | 3.65 | 3.57 | 3.63 | 3.63 | -1.09% | 27,346 |
| Jan 27, 2026 | 3.65 | 3.67 | 3.65 | 3.67 | 3.67 | 1.94% | 9,871 |
| Jan 26, 2026 | 3.70 | 3.70 | 3.59 | 3.60 | 3.60 | -1.37% | 11,165 |
| Jan 23, 2026 | 3.65 | 3.70 | 3.60 | 3.65 | 3.65 | 0.27% | 40,146 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | 19,384 |
| Jan 21, 2026 | 3.69 | 3.71 | 3.68 | 3.68 | 3.68 | -0.27% | 17,616 |
| Jan 20, 2026 | 3.72 | 3.75 | 3.64 | 3.69 | 3.69 | -1.34% | 17,779 |
| Jan 19, 2026 | 3.56 | 3.80 | 3.56 | 3.74 | 3.74 | 0.81% | 38,693 |
| Jan 16, 2026 | 3.64 | 3.71 | 3.54 | 3.71 | 3.71 | 2.49% | 33,334 |
| Jan 15, 2026 | 3.54 | 3.68 | 3.50 | 3.62 | 3.62 | 3.13% | 18,653 |
| Jan 14, 2026 | 3.56 | 3.56 | 3.47 | 3.51 | 3.51 | -2.50% | 11,596 |
| Jan 13, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | -0.28% | 1,550 |
| Jan 12, 2026 | 3.61 | 3.68 | 3.60 | 3.61 | 3.61 | 0.56% | 8,751 |
| Jan 9, 2026 | 3.63 | 3.63 | 3.57 | 3.59 | 3.59 | -0.83% | 14,361 |
| Jan 8, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | - | 2,511 |
| Jan 7, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | 0.84% | 8,844 |
| Jan 6, 2026 | 3.58 | 3.65 | 3.58 | 3.59 | 3.59 | - | 6,462 |
| Jan 5, 2026 | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | 1.13% | 23,812 |
| Jan 2, 2026 | 3.58 | 3.62 | 3.50 | 3.55 | 3.55 | -2.20% | 11,003 |
| Dec 30, 2025 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | -1.09% | 5,810 |
| Dec 29, 2025 | 3.69 | 3.75 | 3.60 | 3.67 | 3.67 | 1.66% | 16,097 |
| Dec 23, 2025 | 3.66 | 3.70 | 3.61 | 3.61 | 3.61 | -1.10% | 18,056 |
| Dec 22, 2025 | 3.64 | 3.69 | 3.63 | 3.65 | 3.65 | -1.08% | 17,261 |
| Dec 19, 2025 | 3.68 | 3.73 | 3.63 | 3.69 | 3.69 | 1.10% | 20,709 |
| Dec 18, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | 0.27% | 4,243 |
| Dec 17, 2025 | 3.63 | 3.67 | 3.58 | 3.64 | 3.64 | 0.55% | 14,194 |
| Dec 16, 2025 | 3.59 | 3.65 | 3.58 | 3.62 | 3.62 | 0.28% | 5,790 |
| Dec 15, 2025 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | 0.56% | 5,452 |
| Dec 12, 2025 | 3.62 | 3.63 | 3.59 | 3.59 | 3.59 | -1.10% | 8,076 |
| Dec 11, 2025 | 3.64 | 3.64 | 3.62 | 3.63 | 3.63 | -1.09% | 3,551 |
| Dec 10, 2025 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 0.82% | 5,290 |
| Dec 9, 2025 | 3.65 | 3.65 | 3.63 | 3.64 | 3.64 | -1.36% | 6,556 |
| Dec 8, 2025 | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | -0.27% | 3,133 |
| 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 |