Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS
· Delayed Price · Currency is USD
25.82
-0.17 (-0.65%)
Mar 31, 2025, 3:58 PM EST
BDRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 26.01 | 26.06 | 25.73 | 25.84 | 25.84 | -0.58% | 91,254 |
| Mar 28, 2025 | 25.95 | 26.17 | 25.91 | 25.99 | 25.99 | 0.78% | 53,768 |
| Mar 27, 2025 | 25.64 | 25.87 | 25.64 | 25.79 | 25.79 | 1.90% | 59,426 |
| Mar 26, 2025 | 25.47 | 25.52 | 25.28 | 25.31 | 25.31 | -1.48% | 30,224 |
| Mar 25, 2025 | 26.01 | 26.01 | 25.53 | 25.69 | 25.69 | -2.65% | 77,270 |
| Mar 24, 2025 | 26.57 | 26.60 | 26.25 | 26.39 | 26.39 | -4.14% | 19,927 |
| Mar 21, 2025 | 27.38 | 27.59 | 27.38 | 27.53 | 27.53 | -2.79% | 17,910 |
| Mar 20, 2025 | 28.24 | 28.46 | 28.24 | 28.32 | 28.32 | -0.88% | 22,994 |
| Mar 19, 2025 | 28.46 | 28.66 | 28.37 | 28.57 | 28.57 | -0.36% | 28,951 |
| Mar 18, 2025 | 28.75 | 28.83 | 28.66 | 28.67 | 28.67 | -1.94% | 84,830 |
| Mar 17, 2025 | 29.02 | 29.25 | 28.84 | 29.24 | 29.24 | 0.31% | 14,116 |
| Mar 14, 2025 | 29.08 | 29.24 | 29.04 | 29.15 | 29.15 | 0.52% | 58,846 |
| Mar 13, 2025 | 29.02 | 29.08 | 28.79 | 29.00 | 29.00 | -1.79% | 16,421 |
| Mar 12, 2025 | 29.43 | 29.73 | 29.41 | 29.53 | 29.53 | 0.78% | 17,449 |
| Mar 11, 2025 | 29.50 | 29.50 | 29.25 | 29.30 | 29.30 | 0.10% | 21,898 |
| Mar 10, 2025 | 29.15 | 29.42 | 29.11 | 29.27 | 29.27 | 1.32% | 41,011 |
| Mar 7, 2025 | 28.65 | 29.43 | 28.57 | 28.89 | 28.89 | 0.03% | 18,511 |
| Mar 6, 2025 | 29.15 | 29.23 | 28.87 | 28.88 | 28.88 | -2.70% | 147,394 |
| Mar 5, 2025 | 29.43 | 29.68 | 29.40 | 29.68 | 29.68 | 2.52% | 21,726 |
| Mar 4, 2025 | 28.59 | 29.03 | 28.38 | 28.95 | 28.95 | 2.81% | 14,647 |
| Mar 3, 2025 | 28.30 | 28.34 | 28.08 | 28.16 | 28.16 | 2.51% | 23,290 |
| Feb 28, 2025 | 27.78 | 27.86 | 27.34 | 27.47 | 27.47 | 1.25% | 40,463 |
| Feb 27, 2025 | 27.13 | 27.37 | 27.03 | 27.13 | 27.13 | 0.86% | 20,018 |
| Feb 26, 2025 | 26.83 | 26.90 | 26.56 | 26.90 | 26.90 | 1.24% | 30,815 |
| Feb 25, 2025 | 26.53 | 26.60 | 26.36 | 26.57 | 26.57 | -1.56% | 49,726 |
| Feb 24, 2025 | 26.96 | 27.10 | 26.94 | 26.99 | 26.99 | 0.82% | 168,246 |
| Feb 21, 2025 | 26.92 | 26.92 | 26.73 | 26.77 | 26.77 | 0.45% | 49,475 |
| Feb 20, 2025 | 26.46 | 26.74 | 26.45 | 26.65 | 26.65 | 0.70% | 30,790 |
| Feb 19, 2025 | 26.38 | 26.51 | 26.33 | 26.47 | 26.47 | -1.10% | 18,860 |
| Feb 18, 2025 | 26.62 | 26.84 | 26.51 | 26.76 | 26.76 | 1.48% | 25,837 |
| Feb 14, 2025 | 26.57 | 26.57 | 26.33 | 26.37 | 26.37 | -0.73% | 50,854 |
| Feb 13, 2025 | 26.31 | 26.61 | 26.31 | 26.57 | 26.57 | 0.28% | 49,056 |
| Feb 12, 2025 | 26.24 | 26.50 | 26.22 | 26.49 | 26.49 | -0.28% | 19,161 |
| Feb 11, 2025 | 26.33 | 26.57 | 26.28 | 26.57 | 26.57 | 0.70% | 68,069 |
| Feb 10, 2025 | 26.19 | 26.43 | 26.19 | 26.38 | 26.38 | 1.25% | 40,536 |
| Feb 7, 2025 | 26.20 | 26.27 | 26.00 | 26.06 | 26.06 | -0.52% | 56,767 |
| Feb 6, 2025 | 26.16 | 26.36 | 26.14 | 26.19 | 26.19 | -0.51% | 37,526 |
| Feb 5, 2025 | 26.35 | 26.38 | 26.26 | 26.33 | 26.33 | -0.28% | 50,241 |
| Feb 4, 2025 | 26.43 | 26.61 | 26.32 | 26.40 | 26.40 | -0.58% | 21,283 |
| Feb 3, 2025 | 26.25 | 26.68 | 26.20 | 26.56 | 26.56 | -0.62% | 33,670 |
| Jan 31, 2025 | 26.82 | 26.91 | 26.62 | 26.72 | 26.72 | -1.62% | 27,427 |
| Jan 30, 2025 | 27.25 | 27.31 | 27.12 | 27.16 | 27.16 | 1.80% | 36,665 |
| Jan 29, 2025 | 26.82 | 26.87 | 26.57 | 26.68 | 26.68 | -1.08% | 88,775 |
| Jan 28, 2025 | 26.66 | 26.99 | 26.66 | 26.97 | 26.97 | -0.55% | 25,294 |
| Jan 27, 2025 | 26.65 | 27.25 | 26.50 | 27.12 | 27.12 | 1.76% | 84,044 |
| Jan 24, 2025 | 26.51 | 26.65 | 26.41 | 26.65 | 26.65 | 1.33% | 21,747 |
| Jan 23, 2025 | 26.07 | 26.36 | 26.07 | 26.30 | 26.30 | 0.15% | 39,400 |
| Jan 22, 2025 | 26.19 | 26.39 | 26.16 | 26.26 | 26.26 | 0.34% | 33,777 |
| Jan 21, 2025 | 26.06 | 26.18 | 25.87 | 26.17 | 26.17 | 0.62% | 145,440 |
| Jan 17, 2025 | 26.10 | 26.11 | 25.93 | 26.01 | 26.01 | 0.70% | 108,341 |