Berentzen Gruppe AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.980	6.060	5.980	6.040	6.040	26,054
2026-10-21	6.060	6.060	5.960	6.000	6.000	5,816
2026-10-20	5.940	6.080	5.940	6.000	6.000	2,513
2026-10-19	5.900	6.100	5.900	6.040	6.040	67,997
2026-10-16	5.860	6.000	5.840	6.000	6.000	4,945
2026-10-15	6.040	6.040	5.860	5.900	5.900	3,514
2026-10-14	5.900	6.020	5.840	5.900	5.900	12,145
2026-10-13	6.020	6.100	5.900	6.000	6.000	38,459
2026-10-12	6.060	6.180	6.000	6.060	6.060	13,206
2026-10-09	5.900	6.060	5.900	6.060	6.060	20,904
2026-10-08	5.800	6.000	5.800	6.000	6.000	11,592
2026-10-07	5.780	5.880	5.780	5.860	5.860	39,317
2026-10-06	5.760	5.800	5.740	5.800	5.800	39,352
2026-10-05	5.780	5.820	5.760	5.760	5.760	7,206
2026-10-02	5.780	5.820	5.760	5.760	5.760	28,285
2026-10-01	5.700	5.840	5.660	5.780	5.780	96,470
2026-09-30	5.640	5.720	5.600	5.660	5.660	76,239
2026-09-29	5.560	5.660	5.560	5.640	5.640	24,971
2026-09-28	5.680	5.680	5.520	5.580	5.580	252,681
2026-09-25	5.600	5.740	5.560	5.740	5.740	163,200
2026-09-24	5.560	5.600	5.560	5.600	5.600	134,658
2026-09-23	5.540	5.600	5.540	5.580	5.580	265,732
2026-09-22	5.540	5.560	5.520	5.560	5.560	162,054

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.