Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS · Delayed Price · Currency is USD
17.12
-0.08 (-0.44%)
At close: Mar 27, 2026
BDRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.29 | 17.30 | 17.09 | 17.12 | 17.12 | -0.44% | 413,361 |
| Mar 26, 2026 | 17.38 | 17.50 | 17.18 | 17.19 | 17.19 | -0.23% | 248,428 |
| Mar 25, 2026 | 17.18 | 17.35 | 17.12 | 17.23 | 17.23 | 1.59% | 193,947 |
| Mar 24, 2026 | 17.02 | 17.06 | 16.83 | 16.96 | 16.96 | 0.47% | 356,021 |
| Mar 23, 2026 | 16.93 | 17.14 | 16.67 | 16.88 | 16.88 | 0.96% | 528,821 |
| Mar 20, 2026 | 17.41 | 17.41 | 16.64 | 16.72 | 16.72 | -1.01% | 780,053 |
| Mar 19, 2026 | 16.71 | 16.98 | 16.66 | 16.89 | 16.89 | - | 272,880 |
| Mar 18, 2026 | 17.00 | 17.20 | 16.89 | 16.89 | 16.89 | -1.97% | 358,031 |
| Mar 17, 2026 | 17.39 | 17.39 | 17.02 | 17.23 | 17.23 | -1.71% | 390,344 |
| Mar 16, 2026 | 17.74 | 17.74 | 17.38 | 17.53 | 17.53 | -1.85% | 630,587 |
| Mar 13, 2026 | 18.07 | 18.08 | 17.83 | 17.86 | 17.86 | -1.16% | 495,476 |
| Mar 12, 2026 | 18.20 | 18.38 | 18.06 | 18.07 | 18.07 | -1.09% | 713,588 |
| Mar 11, 2026 | 18.61 | 18.61 | 18.22 | 18.27 | 18.27 | -1.67% | 251,051 |
| Mar 10, 2026 | 18.69 | 18.90 | 18.57 | 18.58 | 18.58 | -1.66% | 561,328 |
| Mar 9, 2026 | 19.35 | 19.35 | 18.65 | 18.89 | 18.89 | -2.91% | 261,755 |
| Mar 6, 2026 | 19.23 | 19.51 | 19.20 | 19.46 | 19.46 | 2.58% | 282,751 |
| Mar 5, 2026 | 18.86 | 19.13 | 18.81 | 18.97 | 18.97 | -2.57% | 323,062 |
| Mar 4, 2026 | 19.63 | 19.63 | 19.39 | 19.47 | 19.47 | -1.32% | 292,103 |
| Mar 3, 2026 | 19.54 | 20.06 | 19.30 | 19.73 | 19.73 | -14.96% | 810,737 |
| Mar 2, 2026 | 24.43 | 24.67 | 21.98 | 23.20 | 23.20 | -8.48% | 126,959 |
| Feb 27, 2026 | 25.19 | 25.41 | 24.95 | 25.35 | 25.35 | 1.28% | 26,533 |
| Feb 26, 2026 | 25.30 | 25.30 | 24.83 | 25.03 | 25.03 | 0.48% | 88,320 |
| Feb 25, 2026 | 25.11 | 25.15 | 24.91 | 24.91 | 24.91 | -3.19% | 109,146 |
| Feb 24, 2026 | 25.90 | 25.98 | 25.52 | 25.73 | 25.73 | 0.93% | 119,015 |
| Feb 23, 2026 | 25.70 | 25.70 | 25.35 | 25.49 | 25.49 | 1.34% | 45,697 |
| Feb 20, 2026 | 24.81 | 25.31 | 24.81 | 25.16 | 25.16 | 0.26% | 41,312 |
| Feb 19, 2026 | 24.99 | 25.11 | 24.85 | 25.09 | 25.09 | 0.20% | 31,800 |
| Feb 18, 2026 | 25.09 | 25.54 | 24.99 | 25.04 | 25.04 | -0.91% | 39,097 |
| Feb 17, 2026 | 25.59 | 25.59 | 25.13 | 25.27 | 25.27 | -0.43% | 42,305 |
| Feb 13, 2026 | 25.25 | 25.56 | 25.10 | 25.38 | 25.38 | 1.68% | 101,454 |
| Feb 12, 2026 | 24.68 | 25.15 | 24.64 | 24.96 | 24.96 | 0.69% | 54,592 |
| Feb 11, 2026 | 24.74 | 24.87 | 24.70 | 24.79 | 24.79 | -1.04% | 53,956 |
| Feb 10, 2026 | 24.83 | 25.10 | 24.70 | 25.05 | 25.05 | 1.25% | 48,018 |
| Feb 9, 2026 | 24.73 | 24.78 | 24.41 | 24.74 | 24.74 | 0.98% | 51,933 |
| Feb 6, 2026 | 24.51 | 24.51 | 24.32 | 24.50 | 24.50 | -0.69% | 75,800 |
| Feb 5, 2026 | 24.57 | 24.77 | 24.38 | 24.67 | 24.67 | 0.65% | 274,592 |
| Feb 4, 2026 | 24.22 | 24.79 | 24.22 | 24.51 | 24.51 | 3.55% | 226,019 |
| Feb 3, 2026 | 23.23 | 23.71 | 23.23 | 23.67 | 23.67 | 1.72% | 730,102 |
| Feb 2, 2026 | 23.65 | 23.69 | 23.21 | 23.27 | 23.27 | -2.39% | 95,892 |
| Jan 30, 2026 | 23.86 | 23.88 | 23.75 | 23.84 | 23.84 | 0.76% | 89,519 |
| Jan 29, 2026 | 23.55 | 23.70 | 23.42 | 23.66 | 23.66 | 1.68% | 198,217 |
| Jan 28, 2026 | 23.04 | 23.29 | 23.04 | 23.27 | 23.27 | -1.19% | 212,233 |
| Jan 27, 2026 | 22.97 | 23.55 | 22.85 | 23.55 | 23.55 | 1.82% | 890,285 |
| Jan 26, 2026 | 23.11 | 23.27 | 23.09 | 23.13 | 23.13 | 0.65% | 45,061 |
| Jan 23, 2026 | 22.73 | 22.99 | 22.69 | 22.98 | 22.98 | -1.03% | 142,981 |
| Jan 22, 2026 | 23.03 | 23.26 | 23.03 | 23.22 | 23.22 | 0.39% | 73,804 |
| Jan 21, 2026 | 23.05 | 23.19 | 22.92 | 23.13 | 23.13 | 1.67% | 82,960 |
| Jan 20, 2026 | 22.68 | 22.85 | 22.67 | 22.75 | 22.75 | -0.22% | 77,095 |
| Jan 16, 2026 | 22.84 | 22.90 | 22.75 | 22.80 | 22.80 | 0.48% | 52,159 |
| Jan 15, 2026 | 22.65 | 22.85 | 22.64 | 22.69 | 22.69 | -0.61% | 72,942 |