Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy · Delayed Price · Currency is EUR 76.42
-0.40 (-0.52%)
At close: Sep 4, 2026
BIT:1BEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 75.62 | 75.62 | 75.62 | 76.42 | 76.42 | -0.52% | 60 |
| Sep 3, 2026 | 76.62 | 76.62 | 76.62 | 76.82 | 76.82 | 0.05% | 50 |
| Sep 2, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -1.39% | - |
| Sep 1, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.84% | - |
| Aug 31, 2026 | 79.44 | 79.44 | 79.44 | 79.32 | 79.32 | -1.42% | 24 |
| Aug 28, 2026 | 81.30 | 81.30 | 80.70 | 80.46 | 80.46 | -0.37% | 206 |
| Aug 27, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -0.20% | - |
| Aug 26, 2026 | 81.00 | 81.00 | 81.00 | 80.92 | 80.92 | 0.55% | 25 |
| Aug 25, 2026 | 80.44 | 80.44 | 80.44 | 80.48 | 80.48 | -1.06% | 150 |
| Aug 24, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | 2.24% | - |
| Aug 21, 2026 | 79.00 | 79.56 | 79.00 | 79.56 | 79.56 | 1.20% | 102 |
| Aug 20, 2026 | 78.52 | 78.52 | 78.52 | 78.62 | 78.62 | 1.16% | 6 |
| Aug 19, 2026 | 77.10 | 77.10 | 77.10 | 77.72 | 77.72 | 0.70% | 20 |
| Aug 18, 2026 | 77.58 | 77.58 | 77.58 | 77.18 | 77.18 | 1.29% | 7 |
| Aug 17, 2026 | 77.50 | 77.50 | 76.50 | 76.20 | 76.20 | -2.73% | 169 |
| Aug 14, 2026 | 78.88 | 78.88 | 78.88 | 78.34 | 78.34 | -0.63% | 7 |
| Aug 13, 2026 | 78.90 | 78.96 | 78.90 | 78.84 | 78.84 | 0.31% | 190 |
| Aug 12, 2026 | 78.50 | 78.50 | 78.10 | 78.60 | 78.60 | -1.38% | 80 |
| Aug 11, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.18% | - |
| Aug 10, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | -1.70% | - |
| Aug 7, 2026 | 80.58 | 80.58 | 80.58 | 80.94 | 80.94 | -1.46% | 2 |
| Aug 6, 2026 | 81.52 | 81.52 | 81.52 | 82.14 | 82.14 | 0.29% | 62 |
| Aug 5, 2026 | 80.54 | 81.72 | 80.54 | 81.90 | 81.90 | 4.76% | 332 |
| Aug 4, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.46% | - |
| Aug 3, 2026 | 81.48 | 81.52 | 76.28 | 79.34 | 79.34 | -1.73% | 801 |
| Jul 31, 2026 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.02% | - |
| Jul 30, 2026 | 82.16 | 82.92 | 81.44 | 80.72 | 80.72 | -0.76% | 745 |
| Jul 29, 2026 | 80.08 | 81.00 | 80.08 | 81.34 | 81.34 | 0.69% | 45 |
| Jul 28, 2026 | 80.80 | 80.80 | 80.80 | 80.78 | 80.78 | 1.56% | 45 |
| Jul 27, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 2.29% | - |
| Jul 24, 2026 | 77.70 | 77.70 | 77.70 | 77.76 | 77.76 | 0.26% | 5 |
| Jul 23, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -1.62% | - |
| Jul 22, 2026 | 77.40 | 77.42 | 77.32 | 78.84 | 78.84 | 5.12% | 919 |
| Jul 21, 2026 | 78.50 | 78.86 | 75.00 | 75.00 | 75.00 | -5.26% | 852 |
| Jul 20, 2026 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -0.38% | - |
| Jul 17, 2026 | 79.84 | 80.52 | 79.84 | 79.46 | 79.46 | -0.35% | 175 |
| Jul 16, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 1.35% | - |
| Jul 15, 2026 | 77.04 | 77.46 | 77.04 | 78.68 | 78.68 | 1.16% | 50 |
| Jul 14, 2026 | 77.96 | 77.96 | 77.96 | 77.78 | 77.78 | -1.37% | 39 |
| Jul 13, 2026 | 78.82 | 78.82 | 78.82 | 78.86 | 78.86 | 1.41% | 30 |
| Jul 10, 2026 | 77.16 | 77.16 | 76.86 | 77.76 | 77.76 | 1.14% | 22 |
| Jul 9, 2026 | 76.24 | 76.24 | 76.24 | 76.88 | 76.88 | - | 22 |
| Jul 8, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -1.94% | - |
| Jul 7, 2026 | 77.50 | 78.02 | 77.50 | 78.40 | 78.40 | 4.03% | 491 |
| Jul 6, 2026 | 77.24 | 77.24 | 76.10 | 75.36 | 75.36 | -1.28% | 829 |
| Jul 3, 2026 | 76.76 | 76.76 | 76.38 | 76.34 | 76.34 | -0.91% | 555 |
| Jul 2, 2026 | 77.28 | 77.72 | 76.94 | 77.04 | 77.04 | 0.78% | 1,070 |
| Jul 1, 2026 | 75.62 | 75.62 | 75.62 | 76.44 | 76.44 | 0.98% | 1,000 |
| Jun 30, 2026 | 75.32 | 75.38 | 75.32 | 75.70 | 75.70 | 0.58% | 900 |
| Jun 29, 2026 | 74.92 | 74.92 | 74.92 | 75.26 | 75.26 | -0.29% | 5 |