Beiersdorf Aktiengesellschaft (BDRFF)
OTCMKTS · Delayed Price · Currency is USD
85.19
-0.33 (-0.38%)
At close: Mar 26, 2026
BDRFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | -0.38% | 894 |
| Mar 25, 2026 | 85.51 | 85.51 | 85.51 | 85.51 | 85.51 | 1.87% | 145 |
| Mar 24, 2026 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -3.59% | 3,929 |
| Mar 20, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 2.42% | 234 |
| Mar 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.05% | 218 |
| Mar 17, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -1.46% | 180 |
| Mar 16, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -2.28% | 353 |
| Mar 12, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -2.41% | 231 |
| Mar 11, 2026 | 92.59 | 92.59 | 92.35 | 92.35 | 92.35 | -1.19% | 1,227 |
| Mar 10, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | -2.16% | 1,183 |
| Mar 6, 2026 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -14.10% | 368 |
| Mar 2, 2026 | 122.38 | 122.38 | 111.22 | 111.22 | 111.22 | -2.63% | 1,302 |
| Feb 2, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | -4.02% | 127 |
| Jan 29, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2.58% | 550 |
| Jan 28, 2026 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | -0.42% | 225 |
| Jan 22, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 4.20% | 2,183 |
| Jan 16, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 1.60% | 275 |
| Jan 14, 2026 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | -6.31% | 3,793 |
| Jan 13, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 9.51% | 127 |
| Jan 9, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | -1.61% | 313 |
| Jan 5, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.48% | 906 |
| Jan 2, 2026 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | 2.13% | 108,151 |
| Dec 30, 2025 | 106.15 | 107.24 | 106.15 | 107.24 | 107.24 | 0.93% | 4,050 |
| Dec 26, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -0.43% | 453 |
| Dec 22, 2025 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | -2.99% | 1,421 |
| Dec 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.75% | 147 |
| Dec 15, 2025 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | -0.82% | 302 |
| Dec 12, 2025 | 107.00 | 110.04 | 107.00 | 109.00 | 109.00 | 3.50% | 950 |
| Dec 9, 2025 | 103.72 | 105.85 | 103.72 | 105.32 | 105.32 | 0.51% | 7,725 |
| Dec 8, 2025 | 105.91 | 105.91 | 104.78 | 104.78 | 104.78 | -0.54% | 21,974 |
| Dec 3, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 2.13% | 160 |
| Dec 2, 2025 | 104.58 | 104.58 | 103.15 | 103.15 | 103.15 | -2.24% | 1,817 |
| Dec 1, 2025 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | -0.46% | 666 |
| Nov 25, 2025 | 106.80 | 106.80 | 106.00 | 106.00 | 106.00 | 3.92% | 6,025 |
| Nov 21, 2025 | 103.59 | 103.59 | 102.00 | 102.00 | 102.00 | 2.00% | 708 |
| Nov 20, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -1.97% | 20,079 |
| Nov 19, 2025 | 103.11 | 103.11 | 102.01 | 102.01 | 102.01 | -0.38% | 2,160 |
| Nov 18, 2025 | 102.90 | 102.90 | 102.40 | 102.40 | 102.40 | -1.54% | 200 |
| Nov 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -6.12% | 700 |
| Nov 13, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | 4.46% | 166 |
| Nov 11, 2025 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 0.14% | 300 |
| Nov 6, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -0.08% | 610 |
| Nov 5, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 1.89% | 460 |
| Nov 3, 2025 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | -2.42% | 6,692 |
| Oct 30, 2025 | 104.24 | 107.31 | 104.24 | 106.60 | 106.60 | 1.04% | 1,517 |
| Oct 29, 2025 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | -3.83% | 350 |
| Oct 27, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -1.20% | 275 |
| Oct 24, 2025 | 110.19 | 111.04 | 110.19 | 111.04 | 111.04 | -1.04% | 1,069 |
| Oct 23, 2025 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 2.94% | 150 |
| Oct 21, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -2.60% | 200 |