Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 17.40
+0.30 (1.75%)
Last updated: Sep 29, 2025, 8:07 AM CET
FRA:BEIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Sep 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Sep 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Sep 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Sep 22, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 0.56% | 38 |
| Sep 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 16, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Sep 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Sep 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 2, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | -3.00% | - |
| Sep 1, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 3.09% | 70 |
| Aug 29, 2025 | 19.60 | 19.60 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 26, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Aug 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | 250 |
| Aug 22, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Aug 14, 2025 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 6.19% | 16 |
| Aug 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Aug 12, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Aug 11, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 2.02% | 42 |
| Aug 8, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Aug 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Aug 6, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -3.77% | 34 |
| Aug 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 30, 2025 | 21.60 | 22.40 | 21.60 | 21.80 | 21.80 | - | 51 |
| Jul 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jul 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |