Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 19.50
+0.80 (4.28%)
Oct 23, 2025, 4:00 PM EDT
FRA:BEIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.50 | 19.50 | 18.50 | 19.50 | 19.50 | 4.28% | 20 |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | 38 |
| Oct 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 38 |
| Oct 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | 38 |
| Oct 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 38 |
| Oct 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | 38 |
| Oct 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 38 |
| Oct 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 38 |
| Oct 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 38 |
| Oct 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 38 |
| Oct 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 38 |
| Oct 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 38 |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Oct 2, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.87% | - |
| Oct 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| 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% | 38 |
| 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% | 70 |
| Sep 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | 70 |
| Sep 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 70 |
| 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% | - |