Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 22.40
+0.60 (2.75%)
Last updated: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -1.83% | - |
| Jul 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | - | - |
| Jul 30, 2025 | 21.60 | 22.40 | 21.60 | 21.80 | - | - | 51 |
| Jul 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | - |
| Jul 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 0.92% | 8 |
| Jul 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 8 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 2.80% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1.90% | 8 |
| Jul 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -2.78% | - |
| Jul 21, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | - | 1.89% | 8 |
| Jul 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 81 |
| Jul 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jul 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -5.36% | 81 |
| Jul 15, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | - | 4.67% | 81 |
| Jul 14, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -1.83% | 117 |
| Jul 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.93% | 117 |
| Jul 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | 0.93% | - |
| Jul 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 0.94% | - |
| Jul 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 117 |
| Jul 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 117 |
| Jul 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 117 |
| Jul 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jul 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | - |
| Jul 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Jun 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | - |
| Jun 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | 117 |
| Jun 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | - |
| Jun 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | - |
| Jun 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | - |
| Jun 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | -0.95% | 117 |
| Jun 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 117 |
| Jun 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | 117 |
| Jun 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -1.85% | - |
| Jun 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -4.42% | 117 |
| Jun 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -1.74% | - |
| Jun 13, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | - | -0.86% | 117 |
| Jun 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -0.85% | - |
| Jun 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | - |
| Jun 10, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | - | -0.85% | - |
| Jun 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.85% | - |
| Jun 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | - | 117 |
| Jun 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | - | 0.86% | 117 |
| Jun 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | - |
| Jun 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -2.52% | - |
| Jun 2, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | 117 |
| May 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | 117 |
| May 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | - |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | 0.84% | - |
| May 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | - | - |
| May 26, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | - | 0.85% | 117 |