Beiersdorf Aktiengesellschaft (FRA:BEIA)
Germany · Delayed Price · Currency is EUR 15.30
+0.70 (4.79%)
Last updated: Apr 23, 2026, 2:31 PM CET
FRA:BEIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.68% | - |
| Apr 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Apr 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Apr 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Apr 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Apr 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Apr 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Apr 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Apr 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Apr 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Apr 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Apr 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Apr 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Apr 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Mar 30, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Mar 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Mar 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Mar 19, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -5.30% | - |
| Mar 18, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 1.34% | 50 |
| Mar 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -6.29% | - |
| Mar 16, 2026 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | - | 4 |
| Mar 13, 2026 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 2.58% | 75 |
| Mar 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Mar 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Mar 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Mar 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Mar 5, 2026 | 16.40 | 17.10 | 16.40 | 17.10 | 17.10 | 3.64% | 60 |
| Mar 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -8.33% | - |
| Mar 3, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -13.46% | 38 |
| Mar 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Feb 25, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 100 |
| Feb 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Feb 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Feb 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Feb 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Feb 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |