Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 15.40
-0.10 (-0.65%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:BEIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jun 17, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jun 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jun 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jun 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jun 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Jun 10, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jun 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jun 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Jun 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Jun 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -5.07% | 118 |
| Jun 3, 2026 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 2.22% | 118 |
| Jun 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jun 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| May 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| May 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -5.37% | - |
| May 27, 2026 | 14.00 | 14.90 | 14.00 | 14.90 | 14.90 | 4.93% | 123 |
| May 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.33% | - |
| May 25, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 5.63% | 333 |
| May 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| May 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| May 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| May 18, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| May 15, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 5.88% | 59 |
| May 14, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| May 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |