Berentzen-Gruppe Aktiengesellschaft (FRA:BEZ)
Germany
· Delayed Price · Currency is EUR 3.690
+0.050 (1.37%)
At close: Dec 4, 2025
FRA:BEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.37% | - |
| Dec 3, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Dec 2, 2025 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 0.27% | 240 |
| Dec 1, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -2.91% | - |
| Nov 28, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 0.80% | 5 |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.83% | - |
| Nov 26, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 2.41% | 1,130 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | - |
| Nov 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Nov 20, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | -1.05% | 1,306 |
| Nov 19, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% | - |
| Nov 17, 2025 | 3.84 | 3.84 | 3.81 | 3.81 | 3.81 | 1.06% | 370 |
| Nov 14, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | - |
| Nov 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Nov 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | - |
| Nov 11, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Nov 10, 2025 | 3.82 | 3.82 | 3.80 | 3.81 | 3.81 | -0.26% | 700 |
| Nov 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Nov 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.26% | - |
| Nov 5, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | - |
| Nov 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | - |
| Nov 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | - |
| Oct 31, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | - |
| Oct 30, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Oct 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Oct 28, 2025 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 0.76% | 400 |
| Oct 27, 2025 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | - | 200 |
| Oct 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | - |
| Oct 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.25% | - |
| Oct 22, 2025 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | - | 600 |
| Oct 21, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 1.54% | 100 |
| Oct 20, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.30% | - |
| Oct 17, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.79% | 260 |
| Oct 16, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | 308 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 13, 2025 | 3.83 | 3.96 | 3.83 | 3.92 | 3.92 | 2.35% | 1,850 |
| Oct 10, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Oct 9, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | - |
| Oct 8, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | - |
| Oct 7, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.90% | 150 |
| Oct 6, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | - |
| Oct 3, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.36% | 1,000 |
| Oct 2, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.25% | 300 |
| Oct 1, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | - | 600 |
| Sep 30, 2025 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | 4.99% | 100 |
| Sep 29, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.70% | - |
| Sep 26, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -3.13% | 325 |
| Sep 25, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.86% | - |
| Sep 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.84% | 200 |
| Sep 23, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | - |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Sep 19, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | - | 3 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.78% | - |
| Sep 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | - |
| Sep 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.49% | - |
| Sep 15, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.82% | 500 |
| Sep 12, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 0.78% | 100 |
| Sep 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | - |
| Sep 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Sep 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Sep 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% | - |
| Sep 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Sep 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | - |
| Sep 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| Sep 2, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.96% | 200 |
| Sep 1, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 3.58% | 200 |
| Aug 29, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Aug 28, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.76% | 300 |
| Aug 27, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% | - |
| Aug 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | - |
| Aug 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.79% | - |
| Aug 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Aug 21, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 2.37% | - |
| Aug 20, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Aug 19, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Aug 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | - |
| Aug 15, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Aug 14, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.47% | - |
| Aug 13, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.50% | - |
| Aug 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.50% | - |
| Aug 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.74% | 3 |
| Aug 8, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 2.01% | 400 |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | - |
| Aug 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.75% | - |
| Aug 5, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | - |
| Aug 4, 2025 | 4.02 | 4.11 | 4.02 | 4.10 | 4.10 | 2.50% | 201 |
| Aug 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 31, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | - |
| Jul 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.91% | - |
| Jul 29, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | - |
| Jul 28, 2025 | 4.09 | 4.21 | 4.09 | 4.21 | 4.21 | 1.45% | 27 |
| Jul 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Jul 24, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.90% | - |
| Jul 23, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.94% | - |
| Jul 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -3.41% | - |
| Jul 21, 2025 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -2.44% | 500 |
| Jul 18, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.53% | - |