Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 15.60
-0.30 (-1.89%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:BEIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | - | -1.89% | - |
| Aug 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Aug 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Aug 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Aug 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Aug 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Aug 18, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Aug 17, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -2.60% | - |
| Aug 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Aug 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Aug 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Aug 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.82% | 294 |
| Aug 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 294 |
| Aug 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Aug 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Aug 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Aug 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Aug 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jul 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Jul 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jul 28, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jul 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jul 24, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jul 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jul 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jul 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% | - |
| Jul 17, 2026 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 5.88% | 373 |
| Jul 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Jul 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Jul 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Jul 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Jul 8, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 2.04% | 70 |
| Jul 7, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Jul 6, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jul 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Jul 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jun 30, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Jun 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Jun 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| Jun 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | - |
| Jun 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Jun 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.71% | - |
| Jun 19, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | 7.19% | 70 |
| Jun 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |