Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 19.80
+0.70 (3.66%)
At close: Jan 30, 2026
FRA:BEIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 3.66% | 416 |
| Jan 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jan 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jan 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Jan 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jan 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jan 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jan 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Jan 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Jan 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Jan 16, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 3.09% | 50 |
| Jan 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jan 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Jan 13, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 5.82% | 211 |
| Jan 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Jan 9, 2026 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 7.26% | 987 |
| Jan 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Jan 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Jan 6, 2026 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 3.26% | 1,000 |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Jan 2, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 4.95% | 10 |
| Dec 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 20 |
| Dec 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Dec 23, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 3.87% | 3 |
| Dec 22, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.63% | 211 |
| Dec 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Dec 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Dec 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Dec 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Dec 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Dec 11, 2025 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | 5.56% | 51 |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | - |
| Dec 9, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Dec 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Dec 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Dec 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Dec 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Nov 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| Nov 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Nov 20, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Nov 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Nov 17, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |