Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.5019.5018.5019.5019.504.28%20
Oct 22, 202518.7018.7018.7018.7018.70-1.06%38
Oct 21, 202518.9018.9018.9018.9018.900.53%38
Oct 20, 202518.8018.8018.8018.8018.803.30%38
Oct 17, 202518.2018.2018.2018.2018.200.55%38
Oct 16, 202518.1018.1018.1018.1018.101.69%38
Oct 15, 202517.8017.8017.8017.8017.800.56%38
Oct 14, 202517.7017.7017.7017.7017.70-0.56%38
Oct 13, 202517.8017.8017.8017.8017.80-38
Oct 10, 202517.8017.8017.8017.8017.80-1.11%38
Oct 9, 202518.0018.0018.0018.0018.00-38
Oct 8, 202518.0018.0018.0018.0018.001.12%38
Oct 7, 202517.8017.8017.8017.8017.800.56%-
Oct 6, 202517.7017.7017.7017.7017.70--
Oct 3, 202517.7017.7017.7017.7017.70-1.12%-
Oct 2, 202517.5017.9017.5017.9017.902.87%-
Oct 1, 202517.4017.4017.4017.4017.40--
Sep 30, 202517.4017.4017.4017.4017.40--
Sep 29, 202517.4017.4017.4017.4017.401.75%-
Sep 26, 202517.1017.1017.1017.1017.10-1.72%-
Sep 25, 202517.4017.4017.4017.4017.40-1.14%-
Sep 24, 202517.6017.6017.6017.6017.600.57%-
Sep 23, 202517.5017.5017.5017.5017.50-3.31%38
Sep 22, 202517.7018.1017.7018.1018.100.56%38
Sep 19, 202518.0018.0018.0018.0018.00-1.10%70
Sep 18, 202518.2018.2018.2018.2018.202.25%70
Sep 17, 202517.8017.8017.8017.8017.80-2.20%70
Sep 16, 202518.3018.3018.2018.2018.20-2.15%-
Sep 15, 202518.6018.6018.6018.6018.60-0.53%-
Sep 12, 202518.7018.7018.7018.7018.70-0.53%-
Sep 11, 202518.8018.8018.8018.8018.80-2.08%-
Sep 10, 202519.2019.2019.2019.2019.20--
Sep 9, 202519.2019.2019.2019.2019.20--
Sep 8, 202519.2019.2019.2019.2019.20-0.52%-
Sep 5, 202519.3019.3019.3019.3019.300.52%-
Sep 4, 202519.2019.2019.2019.2019.20--
Sep 3, 202519.2019.2019.2019.2019.20-1.03%-
Sep 2, 202519.2019.4019.2019.4019.40-3.00%-
Sep 1, 202519.4020.0019.4020.0020.003.09%70
Aug 29, 202519.6019.6019.4019.4019.40--
Aug 28, 202519.4019.4019.4019.4019.40--
Aug 27, 202519.4019.4019.4019.4019.40--
Aug 26, 202519.4019.4019.4019.4019.40-1.02%-
Aug 25, 202519.6019.6019.6019.6019.60-0.51%250
Aug 22, 202519.7019.7019.7019.7019.70-2.48%-
Aug 21, 202520.2020.2020.2020.2020.20--
Aug 20, 202520.2020.2020.2020.2020.20--
Aug 19, 202520.2020.2020.2020.2020.201.00%-
Aug 18, 202520.0020.0020.0020.0020.000.50%-
Aug 15, 202519.9019.9019.9019.9019.90-3.40%-