Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy · Delayed Price · Currency is EUR 91.18
-0.52 (-0.57%)
Last updated: Oct 9, 2025, 9:00 AM CET
BIT:1BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 92.04 | 92.04 | 92.04 | 90.32 | 90.32 | -0.94% | 20 |
| Oct 9, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -0.57% | - |
| Oct 8, 2025 | 91.46 | 91.46 | 91.46 | 91.70 | 91.70 | 0.15% | 50 |
| Oct 7, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 0.73% | - |
| Oct 6, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.40% | - |
| Oct 3, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 0.09% | - |
| Oct 2, 2025 | 89.24 | 90.42 | 89.24 | 90.46 | 90.46 | 1.80% | 81 |
| Oct 1, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.25% | - |
| Sep 30, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.79% | - |
| Sep 29, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.14% | - |
| Sep 26, 2025 | 87.50 | 87.82 | 87.50 | 88.26 | 88.26 | 0.55% | 197 |
| Sep 25, 2025 | 88.16 | 88.16 | 87.98 | 87.78 | 87.78 | -0.95% | 21 |
| Sep 24, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -0.81% | - |
| Sep 23, 2025 | 90.00 | 90.00 | 89.00 | 89.34 | 89.34 | 0.04% | 123 |
| Sep 22, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.58% | - |
| 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% | - |