Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy · Delayed Price · Currency is EUR 89.82
-1.68 (-1.84%)
At close: Sep 19, 2025
BIT:1BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 90.80 | 90.80 | 90.10 | 89.82 | 89.82 | -1.84% | 157 |
| Sep 18, 2025 | 92.78 | 92.78 | 91.10 | 91.50 | 91.50 | -0.95% | 76 |
| Sep 17, 2025 | 91.94 | 91.94 | 91.94 | 92.38 | 92.38 | -0.13% | 1 |
| Sep 16, 2025 | 93.10 | 93.10 | 92.42 | 92.50 | 92.50 | -2.07% | 159 |
| Sep 15, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -0.40% | - |
| Sep 12, 2025 | 94.86 | 94.86 | 94.50 | 94.84 | 94.84 | 0.11% | 60 |
| Sep 11, 2025 | 95.10 | 95.10 | 94.70 | 94.74 | 94.74 | -1.19% | 76 |
| Sep 10, 2025 | 96.80 | 96.80 | 96.00 | 95.88 | 95.88 | -2.20% | 11 |
| Sep 9, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.31% | - |
| Sep 8, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | 0.53% | - |
| Sep 5, 2025 | 98.24 | 98.24 | 97.18 | 97.22 | 97.22 | -1.70% | 21 |
| Sep 4, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 0.88% | - |
| Sep 3, 2025 | 97.90 | 97.90 | 97.50 | 98.04 | 98.04 | 0.55% | 8 |
| Sep 2, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.25% | - |
| Sep 1, 2025 | 98.34 | 98.34 | 97.70 | 97.74 | 97.74 | -0.61% | 112 |
| Aug 29, 2025 | 98.60 | 98.60 | 98.60 | 98.34 | 98.34 | -1.01% | 1 |
| Aug 28, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.22% | - |
| Aug 27, 2025 | 99.28 | 99.28 | 99.10 | 99.12 | 99.12 | 0.49% | 30 |
| Aug 26, 2025 | 98.98 | 98.98 | 98.98 | 98.64 | 98.64 | -0.56% | 20 |
| Aug 25, 2025 | 99.42 | 99.46 | 99.42 | 99.20 | 99.20 | -0.28% | 35 |
| Aug 22, 2025 | 99.42 | 99.42 | 99.42 | 99.48 | 99.48 | -1.31% | 30 |
| Aug 21, 2025 | 100.45 | 100.45 | 100.45 | 100.80 | 100.80 | -1.99% | 89 |
| Aug 20, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -0.29% | - |
| Aug 19, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 0.78% | - |
| Aug 18, 2025 | 101.80 | 101.80 | 101.80 | 102.35 | 102.35 | 1.14% | 1 |
| Aug 14, 2025 | 101.10 | 101.10 | 101.10 | 101.20 | 101.20 | 0.10% | 9 |
| Aug 13, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 2.18% | - |
| Aug 12, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -0.30% | - |
| Aug 11, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | -1.65% | - |
| Aug 8, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 0.25% | - |
| Aug 7, 2025 | 99.52 | 100.35 | 99.52 | 100.65 | 100.65 | 3.29% | 174 |
| Aug 6, 2025 | 97.96 | 98.92 | 92.80 | 97.44 | 97.44 | -8.55% | 946 |
| Aug 5, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -1.57% | - |
| Aug 4, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 0.14% | - |
| Aug 1, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.96% | - |
| Jul 31, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -1.27% | - |
| Jul 30, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - | - |
| Jul 29, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.45% | - |
| Jul 28, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.54% | - |
| Jul 25, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 0.09% | - |
| Jul 24, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 0.63% | - |
| Jul 23, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 2.12% | - |
| Jul 22, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 1.45% | - |
| Jul 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.70% | - |
| Jul 18, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | -0.23% | - |
| Jul 17, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.28% | - |
| Jul 16, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -0.37% | - |
| Jul 15, 2025 | 109.40 | 109.40 | 109.40 | 108.70 | 108.70 | -0.09% | 9 |
| Jul 14, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.55% | - |
| Jul 11, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | -1.04% | - |