Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy · Delayed Price · Currency is EUR 79.34
+2.70 (3.52%)
At close: Apr 17, 2026
BIT:1BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 79.34 | 79.34 | 79.34 | 78.70 | 78.70 | 2.69% | 5 |
| Apr 16, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 0.42% | - |
| Apr 15, 2026 | 76.02 | 76.14 | 76.02 | 76.32 | 76.32 | 0.71% | 380 |
| Apr 14, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 1.85% | - |
| Apr 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | -1.40% | - |
| Apr 10, 2026 | 75.42 | 75.50 | 75.42 | 75.46 | 75.46 | 0.11% | 53 |
| Apr 9, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | -1.21% | - |
| Apr 8, 2026 | 76.26 | 76.98 | 76.26 | 76.30 | 76.30 | 3.70% | 20 |
| Apr 7, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -2.67% | - |
| Apr 2, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | -1.49% | - |
| Apr 1, 2026 | 77.68 | 77.68 | 77.02 | 76.74 | 76.74 | 0.63% | 196 |
| Mar 31, 2026 | 76.54 | 76.54 | 76.54 | 76.26 | 76.26 | 0.08% | 20 |
| Mar 30, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 1.36% | - |
| Mar 27, 2026 | 75.08 | 75.08 | 75.08 | 75.18 | 75.18 | -0.11% | 2 |
| Mar 26, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.56% | - |
| Mar 25, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 1.68% | - |
| Mar 24, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1.02% | - |
| Mar 23, 2026 | 72.34 | 73.50 | 72.34 | 72.86 | 72.86 | -0.36% | 275 |
| Mar 20, 2026 | 73.72 | 73.72 | 72.98 | 73.12 | 73.12 | 0.41% | 1,882 |
| Mar 19, 2026 | 72.80 | 72.80 | 72.42 | 72.82 | 72.82 | -2.12% | 315 |
| Mar 18, 2026 | 74.10 | 74.10 | 74.04 | 74.40 | 74.40 | -0.03% | 29 |
| Mar 17, 2026 | 76.40 | 76.54 | 74.52 | 74.42 | 74.42 | -2.31% | 1,105 |
| Mar 16, 2026 | 77.52 | 77.52 | 76.14 | 76.18 | 76.18 | -3.00% | 362 |
| Mar 13, 2026 | 77.86 | 79.00 | 77.86 | 78.54 | 78.54 | -0.96% | 186 |
| Mar 12, 2026 | 78.52 | 79.54 | 78.00 | 79.30 | 79.30 | 0.25% | 256 |
| Mar 11, 2026 | 80.18 | 80.62 | 79.02 | 79.10 | 79.10 | -1.96% | 498 |
| Mar 10, 2026 | 80.94 | 81.08 | 80.28 | 80.68 | 80.68 | -1.75% | 372 |
| Mar 9, 2026 | 82.96 | 82.96 | 81.34 | 82.12 | 82.12 | -1.37% | 13 |
| Mar 6, 2026 | 84.04 | 84.86 | 83.30 | 83.26 | 83.26 | 1.66% | 2,154 |
| Mar 5, 2026 | 83.40 | 83.62 | 81.96 | 81.90 | 81.90 | -2.20% | 309 |
| Mar 4, 2026 | 84.02 | 84.58 | 83.40 | 83.74 | 83.74 | -0.50% | 5,113 |
| Mar 3, 2026 | 90.48 | 90.68 | 84.00 | 84.16 | 84.16 | -19.54% | 2,300 |
| Mar 2, 2026 | 104.65 | 104.65 | 104.65 | 104.60 | 104.60 | -2.52% | 1 |
| Feb 27, 2026 | 106.35 | 107.05 | 106.35 | 107.30 | 107.30 | 1.18% | 167 |
| Feb 26, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -0.05% | - |
| Feb 25, 2026 | 105.95 | 106.80 | 105.95 | 106.10 | 106.10 | -3.15% | 333 |
| Feb 24, 2026 | 108.00 | 109.85 | 108.00 | 109.55 | 109.55 | 1.25% | 60 |
| Feb 23, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1.50% | - |
| Feb 20, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.85% | - |
| Feb 19, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.52% | - |
| Feb 18, 2026 | 105.25 | 105.25 | 105.25 | 106.25 | 106.25 | -0.23% | 100 |
| Feb 17, 2026 | 106.20 | 106.75 | 106.20 | 106.50 | 106.50 | 0.76% | 32 |
| Feb 16, 2026 | 106.55 | 106.55 | 106.55 | 105.70 | 105.70 | -0.61% | 1 |
| Feb 13, 2026 | 106.25 | 106.70 | 106.25 | 106.35 | 106.35 | 1.05% | 13 |
| Feb 12, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.30% | - |
| Feb 11, 2026 | 104.40 | 104.40 | 104.40 | 103.90 | 103.90 | -0.48% | 6 |
| Feb 10, 2026 | 102.80 | 102.80 | 102.80 | 104.40 | 104.40 | 1.75% | 6 |
| Feb 9, 2026 | 102.95 | 102.95 | 102.95 | 102.60 | 102.60 | -0.58% | 97 |
| Feb 6, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.86% | - |
| Feb 5, 2026 | 104.00 | 104.30 | 103.80 | 104.10 | 104.10 | 0.10% | 69 |