Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy · Delayed Price · Currency is EUR 100.90
+0.25 (0.25%)
Last updated: Aug 8, 2025
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | - | -1.65% | - |
| Aug 8, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | - | 0.25% | - |
| Aug 7, 2025 | 99.52 | 100.65 | 99.52 | 100.65 | - | 3.29% | 174 |
| Aug 6, 2025 | 97.96 | 98.92 | 92.80 | 97.44 | - | -8.55% | 946 |
| Aug 5, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | - | -1.57% | - |
| Aug 4, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | - | 0.14% | - |
| Aug 1, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | - | -0.96% | - |
| Jul 31, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | - | -1.27% | - |
| Jul 30, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | - | - | - |
| Jul 29, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | - | -0.45% | - |
| Jul 28, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | - | -0.54% | - |
| Jul 25, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | - | 0.09% | - |
| Jul 24, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | - | 0.63% | - |
| Jul 23, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | - | 2.12% | - |
| Jul 22, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | - | 1.45% | - |
| Jul 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | - | -0.70% | - |
| Jul 18, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | - | -0.23% | - |
| Jul 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | -0.28% | - |
| Jul 16, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | - | -0.37% | - |
| Jul 15, 2025 | 109.40 | 109.40 | 108.70 | 108.70 | - | -0.09% | 9 |
| Jul 14, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | - | -0.55% | - |
| Jul 11, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | - | -1.04% | - |
| Jul 10, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | - | 1.01% | - |
| Jul 9, 2025 | 108.75 | 109.45 | 108.75 | 109.45 | - | 0.41% | 100 |
| Jul 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | - | 0.97% | - |
| Jul 7, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | - | -0.05% | - |
| Jul 4, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | - | 0.05% | - |
| Jul 3, 2025 | 107.95 | 107.95 | 107.95 | 107.95 | - | 0.33% | - |
| Jul 2, 2025 | 107.60 | 107.60 | 107.60 | 107.60 | - | -0.23% | - |
| Jul 1, 2025 | 107.65 | 107.85 | 107.65 | 107.85 | - | 1.22% | 150 |
| Jun 30, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | - | -0.61% | - |
| Jun 27, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | - | 1.04% | - |
| Jun 26, 2025 | 106.80 | 106.80 | 106.10 | 106.10 | - | -0.66% | 9 |
| Jun 25, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | - | -1.34% | - |
| Jun 24, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | - | 0.56% | - |
| Jun 23, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | - | 1.08% | - |
| Jun 20, 2025 | 106.80 | 106.80 | 106.50 | 106.50 | - | 0.33% | 17 |
| Jun 19, 2025 | 106.15 | 106.15 | 106.15 | 106.15 | - | -1.21% | - |
| Jun 18, 2025 | 107.50 | 107.50 | 107.45 | 107.45 | - | -2.10% | 5 |
| Jun 17, 2025 | 109.65 | 109.95 | 109.65 | 109.75 | - | -0.63% | 13 |
| Jun 16, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | - | -4.54% | - |
| Jun 13, 2025 | 115.40 | 115.70 | 115.40 | 115.70 | - | -1.45% | 35 |
| Jun 12, 2025 | 117.40 | 117.40 | 117.40 | 117.40 | - | -1.14% | - |
| Jun 11, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | - | - | - |
| Jun 10, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | - | 0.30% | - |
| Jun 9, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | - | -1.17% | - |
| Jun 6, 2025 | 119.80 | 119.80 | 119.80 | 119.80 | - | 1.01% | - |
| Jun 5, 2025 | 119.50 | 120.05 | 118.60 | 118.60 | - | -0.25% | 51 |
| Jun 4, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | - | 1.75% | - |
| Jun 3, 2025 | 117.30 | 117.30 | 116.85 | 116.85 | - | -1.02% | 3 |