Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 13.80
+0.30 (2.22%)
Last updated: Jun 3, 2026, 4:08 PM CET
FRA:BEIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| May 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -5.37% | - |
| May 8, 2026 | 14.10 | 14.90 | 14.10 | 14.90 | 14.90 | -0.67% | 8 |
| May 7, 2026 | 14.20 | 15.00 | 14.20 | 15.00 | 15.00 | 5.63% | 265 |
| May 6, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 3.65% | - |
| May 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| May 4, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Apr 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -6.16% | - |
| Apr 29, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 3.55% | 80 |
| Apr 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Apr 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.05% | - |
| Apr 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -6.54% | - |
| Apr 23, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.19 | 4.79% | 689 |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -2.01% | - |
| Apr 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | -2.61% | - |
| Apr 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | 2.68% | - |
| Apr 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | - | - |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 0.68% | - |
| Apr 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 0.68% | - |
| Apr 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | 0.68% | - |
| Apr 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -1.35% | - |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | -0.67% | - |
| Apr 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | - | - |
| Apr 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.79 | 0.68% | - |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.69 | 0.68% | - |
| Apr 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | -2.65% | - |
| Apr 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.99 | -0.66% | - |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 2.70% | - |
| Mar 30, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.69 | 2.07% | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | - | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 0.69% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 1.41% | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | 0.71% | - |
| Mar 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | -1.40% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - | - |