Benefit Systems S.A. (FRA:3ZV)
Germany
· Delayed Price · Currency is EUR 817.00
+1.00 (0.12%)
At close: Dec 4, 2025
Benefit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -4.16% | - |
| Dec 4, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.12% | - |
| Dec 3, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | - | - |
| Dec 2, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -0.12% | - |
| Dec 1, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.62% | - |
| Nov 28, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | -0.98% | - |
| Nov 27, 2025 | 802.00 | 820.00 | 802.00 | 820.00 | 820.00 | 8.18% | 2 |
| Nov 26, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 3.27% | - |
| Nov 25, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -3.04% | - |
| Nov 24, 2025 | 731.00 | 757.00 | 731.00 | 757.00 | 757.00 | 4.85% | 24 |
| Nov 21, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | -1.10% | - |
| Nov 20, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 4.58% | - |
| Nov 19, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | - | - |
| Nov 18, 2025 | 717.00 | 717.00 | 698.00 | 698.00 | 698.00 | 1.31% | 2 |
| Nov 17, 2025 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -3.23% | - |
| Nov 14, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -2.06% | 2 |
| Nov 13, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 1.39% | - |
| Nov 12, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | - |
| Nov 11, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | 1.99% | - |
| Nov 10, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0.14% | - |
| Nov 7, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | -1.13% | - |
| Nov 6, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | - |
| Nov 5, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -1.80% | - |
| Nov 4, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | 0.42% | - |
| Nov 3, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.98% | - |
| Oct 31, 2025 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | -2.06% | - |
| Oct 30, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.14% | - |
| Oct 29, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 0.41% | - |
| Oct 28, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -1.36% | - |
| Oct 27, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -3.54% | - |
| Oct 24, 2025 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | -0.91% | - |
| Oct 23, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 1.05% | - |
| Oct 22, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | - | - |
| Oct 21, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 0.13% | - |
| Oct 20, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 1.06% | - |
| Oct 17, 2025 | 751.00 | 753.00 | 751.00 | 753.00 | 753.00 | 0.40% | 6 |
| Oct 16, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.63% | - |
| Oct 15, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 0.41% | - |
| Oct 14, 2025 | 743.00 | 743.00 | 735.00 | 735.00 | 735.00 | -1.47% | 6 |
| Oct 13, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -0.27% | - |
| Oct 10, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -0.93% | - |
| Oct 9, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2.58% | - |
| Oct 8, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | 1.52% | - |
| Oct 7, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.28% | - |
| Oct 6, 2025 | 723.00 | 723.00 | 723.00 | 723.00 | 723.00 | -1.50% | - |
| Oct 3, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | -3.55% | - |
| Oct 2, 2025 | 706.00 | 761.00 | 706.00 | 761.00 | 761.00 | 10.29% | 1 |
| Oct 1, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0.44% | - |
| Sep 30, 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -0.15% | - |
| Sep 29, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | - | - |
| Sep 26, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -1.71% | - |
| Sep 25, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -3.31% | - |
| Sep 24, 2025 | 725.00 | 725.00 | 724.00 | 724.00 | 724.00 | -0.14% | 11 |
| Sep 23, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.14% | - |
| Sep 22, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -0.14% | - |
| Sep 19, 2025 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | -0.14% | - |
| Sep 18, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -2.02% | - |
| Sep 17, 2025 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -0.54% | - |
| Sep 16, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 2.19% | - |
| Sep 15, 2025 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -0.54% | - |
| Sep 12, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -1.34% | - |
| Sep 11, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | -1.59% | - |
| Sep 10, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -0.92% | - |
| Sep 9, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 1.60% | - |
| Sep 8, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -0.13% | - |
| Sep 5, 2025 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 0.27% | - |
| Sep 4, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 1.76% | - |
| Sep 3, 2025 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | -0.81% | - |
| Sep 2, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | -0.13% | - |
| Sep 1, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 2.62% | - |
| Aug 29, 2025 | 726.00 | 726.00 | 726.00 | 726.00 | 726.00 | -1.22% | - |
| Aug 28, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | -0.14% | - |
| Aug 27, 2025 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | -3.29% | - |
| Aug 26, 2025 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 0.40% | - |
| Aug 25, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -2.07% | - |
| Aug 22, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | -0.26% | - |
| Aug 21, 2025 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -3.12% | - |
| Aug 20, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 1.52% | - |
| Aug 19, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0.64% | - |
| Aug 18, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 0.13% | - |
| Aug 15, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | - | - |
| Aug 14, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -0.76% | - |
| Aug 13, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 1.02% | - |
| Aug 12, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | -1.88% | - |
| Aug 11, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | -0.25% | - |
| Aug 8, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 2.44% | - |
| Aug 7, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0.78% | - |
| Aug 6, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.64% | - |
| Aug 5, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 1.83% | - |
| Aug 4, 2025 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -2.43% | - |
| Aug 1, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -0.13% | - |
| Jul 31, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -2.37% | - |
| Jul 30, 2025 | 766.00 | 803.00 | 766.00 | 803.00 | 803.00 | 2.82% | 2 |
| Jul 29, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | -2.01% | - |
| Jul 28, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 0.76% | - |
| Jul 25, 2025 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 5.89% | - |
| Jul 24, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 747.00 | 2.47% | - |
| Jul 23, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - | - |
| Jul 22, 2025 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | -0.68% | - |
| Jul 21, 2025 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0.82% | - |