Berentzen-Gruppe Aktiengesellschaft (ETR:BEZ)
Germany
· Delayed Price · Currency is EUR 3.450
-0.050 (-1.43%)
Apr 28, 2026, 5:35 PM CET
ETR:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | -1.43% | 265 |
| Apr 27, 2026 | 3.49 | 3.50 | 3.41 | 3.50 | 3.50 | 0.86% | 1,557 |
| Apr 24, 2026 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | - | 1,962 |
| Apr 23, 2026 | 3.41 | 3.53 | 3.41 | 3.47 | 3.47 | 0.29% | 3,060 |
| Apr 22, 2026 | 3.45 | 3.46 | 3.40 | 3.46 | 3.46 | -1.70% | 1,194 |
| Apr 21, 2026 | 3.46 | 3.52 | 3.40 | 3.52 | 3.52 | 1.15% | 11,341 |
| Apr 20, 2026 | 3.39 | 3.50 | 3.39 | 3.48 | 3.48 | 1.16% | 2,284 |
| Apr 17, 2026 | 3.50 | 3.50 | 3.41 | 3.44 | 3.44 | -1.15% | 2,406 |
| Apr 16, 2026 | 3.35 | 3.50 | 3.34 | 3.48 | 3.48 | -0.57% | 9,200 |
| Apr 15, 2026 | 3.53 | 3.60 | 3.44 | 3.50 | 3.50 | -1.13% | 16,363 |
| Apr 14, 2026 | 3.47 | 3.57 | 3.47 | 3.54 | 3.54 | 2.02% | 28,539 |
| Apr 13, 2026 | 3.42 | 3.47 | 3.37 | 3.47 | 3.47 | -0.29% | 3,800 |
| Apr 10, 2026 | 3.51 | 3.51 | 3.45 | 3.48 | 3.48 | -0.85% | 2,081 |
| Apr 9, 2026 | 3.48 | 3.52 | 3.31 | 3.51 | 3.51 | 0.29% | 12,912 |
| Apr 8, 2026 | 3.49 | 3.50 | 3.43 | 3.50 | 3.50 | 1.74% | 5,373 |
| Apr 7, 2026 | 3.49 | 3.50 | 3.43 | 3.44 | 3.44 | -0.58% | 186 |
| Apr 2, 2026 | 3.53 | 3.53 | 3.40 | 3.46 | 3.46 | 0.29% | 954 |
| Apr 1, 2026 | 3.50 | 3.50 | 3.42 | 3.45 | 3.45 | -0.58% | 3,571 |
| Mar 31, 2026 | 3.42 | 3.50 | 3.37 | 3.47 | 3.47 | 1.46% | 4,645 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.37 | 3.42 | 3.42 | -1.44% | 6,148 |
| Mar 27, 2026 | 3.51 | 3.53 | 3.41 | 3.47 | 3.47 | 0.58% | 13,463 |
| Mar 26, 2026 | 3.52 | 3.52 | 3.39 | 3.45 | 3.45 | -2.82% | 2,741 |
| Mar 25, 2026 | 3.37 | 3.55 | 3.37 | 3.55 | 3.55 | 2.31% | 5,648 |
| Mar 24, 2026 | 3.52 | 3.52 | 3.43 | 3.47 | 3.47 | - | 2,070 |
| Mar 23, 2026 | 3.51 | 3.51 | 3.42 | 3.47 | 3.47 | - | 395 |
| Mar 20, 2026 | 3.48 | 3.50 | 3.42 | 3.47 | 3.47 | -0.86% | 2,014 |
| Mar 19, 2026 | 3.62 | 3.62 | 3.48 | 3.50 | 3.50 | -3.31% | 2,025 |
| Mar 18, 2026 | 3.55 | 3.63 | 3.55 | 3.62 | 3.62 | 3.43% | 13,580 |
| Mar 17, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | -1.13% | 3,072 |
| Mar 16, 2026 | 3.58 | 3.58 | 3.50 | 3.54 | 3.54 | 0.57% | 6,079 |
| Mar 13, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | - | 746 |
| Mar 12, 2026 | 3.59 | 3.59 | 3.48 | 3.52 | 3.52 | -0.56% | 181 |
| Mar 11, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 6,576 |
| Mar 10, 2026 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.28% | 2,453 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.49 | 3.51 | 3.51 | -0.57% | 412 |
| 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 |