Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS · Delayed Price · Currency is USD
18.32
+0.05 (0.27%)
Oct 16, 2026, 3:58 PM EST
BDRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.19 | 18.32 | 18.19 | 18.32 | 18.32 | 0.27% | 12,209 |
| Oct 15, 2026 | 18.43 | 18.43 | 18.21 | 18.27 | 18.27 | 1.00% | 117,435 |
| Oct 14, 2026 | 17.99 | 18.11 | 17.86 | 18.09 | 18.09 | 1.52% | 88,746 |
| Oct 13, 2026 | 17.80 | 17.84 | 17.76 | 17.82 | 17.82 | 0.96% | 212,608 |
| Oct 12, 2026 | 17.58 | 17.75 | 17.58 | 17.65 | 17.65 | 0.57% | 88,341 |
| Oct 9, 2026 | 17.66 | 17.66 | 17.40 | 17.55 | 17.55 | 0.17% | 109,461 |
| Oct 8, 2026 | 17.29 | 17.52 | 17.21 | 17.52 | 17.52 | 1.62% | 128,184 |
| Oct 7, 2026 | 17.22 | 17.39 | 17.18 | 17.24 | 17.24 | 0.64% | 112,896 |
| Oct 6, 2026 | 17.15 | 17.27 | 17.00 | 17.13 | 17.13 | 0.76% | 100,658 |
| Oct 5, 2026 | 16.92 | 17.02 | 16.88 | 17.00 | 17.00 | 0.18% | 165,834 |
| Oct 2, 2026 | 17.01 | 17.03 | 16.89 | 16.97 | 16.97 | -0.24% | 100,661 |
| Oct 1, 2026 | 17.10 | 17.23 | 16.93 | 17.01 | 17.01 | -1.90% | 252,721 |
| Sep 30, 2026 | 17.71 | 17.71 | 17.31 | 17.34 | 17.34 | -1.53% | 110,832 |
| Sep 29, 2026 | 17.67 | 17.67 | 17.50 | 17.61 | 17.61 | -1.41% | 80,380 |
| Sep 28, 2026 | 17.56 | 17.94 | 17.48 | 17.86 | 17.86 | -0.49% | 493,609 |
| Sep 25, 2026 | 17.93 | 17.95 | 17.81 | 17.95 | 17.95 | 1.30% | 117,808 |
| Sep 24, 2026 | 17.87 | 17.91 | 17.57 | 17.72 | 17.72 | 2.78% | 252,599 |
| Sep 23, 2026 | 17.37 | 17.40 | 17.17 | 17.24 | 17.24 | -1.37% | 84,954 |
| Sep 22, 2026 | 17.43 | 17.55 | 17.38 | 17.48 | 17.48 | 2.16% | 131,935 |
| Sep 21, 2026 | 17.08 | 17.17 | 16.97 | 17.11 | 17.11 | 0.47% | 177,763 |
| Sep 18, 2026 | 17.01 | 17.21 | 16.93 | 17.03 | 17.03 | -0.82% | 187,449 |
| Sep 17, 2026 | 17.37 | 17.37 | 17.13 | 17.17 | 17.17 | 0.73% | 166,484 |
| Sep 16, 2026 | 17.30 | 17.30 | 17.01 | 17.05 | 17.05 | -0.61% | 240,488 |
| Sep 15, 2026 | 17.13 | 17.21 | 17.04 | 17.15 | 17.15 | -0.80% | 263,812 |
| Sep 14, 2026 | 17.30 | 17.39 | 17.19 | 17.29 | 17.29 | 1.63% | 202,361 |
| Sep 11, 2026 | 17.18 | 17.18 | 16.91 | 17.01 | 17.01 | -0.03% | 204,475 |
| Sep 10, 2026 | 17.15 | 17.18 | 16.98 | 17.02 | 17.02 | -2.21% | 137,310 |
| Sep 9, 2026 | 17.53 | 17.55 | 17.32 | 17.40 | 17.40 | -2.16% | 57,504 |
| Sep 8, 2026 | 17.89 | 17.97 | 17.75 | 17.79 | 17.79 | 0.42% | 90,961 |
| Sep 4, 2026 | 17.57 | 17.82 | 17.56 | 17.71 | 17.71 | -0.67% | 84,930 |
| Sep 3, 2026 | 17.96 | 17.96 | 17.76 | 17.83 | 17.83 | -0.12% | 99,267 |
| Sep 2, 2026 | 17.81 | 17.93 | 17.76 | 17.85 | 17.85 | -0.39% | 142,232 |
| Sep 1, 2026 | 18.24 | 18.24 | 17.92 | 17.92 | 17.92 | -2.50% | 119,756 |
| Aug 31, 2026 | 18.50 | 18.50 | 18.35 | 18.38 | 18.38 | -1.45% | 65,155 |
| Aug 28, 2026 | 18.88 | 18.92 | 18.62 | 18.65 | 18.65 | -0.64% | 57,090 |
| Aug 27, 2026 | 18.71 | 18.82 | 18.68 | 18.77 | 18.77 | -0.48% | 54,960 |
| Aug 26, 2026 | 18.91 | 18.94 | 18.83 | 18.86 | 18.86 | 0.69% | 28,796 |
| Aug 25, 2026 | 18.86 | 18.87 | 18.68 | 18.73 | 18.73 | -1.27% | 39,881 |
| Aug 24, 2026 | 18.90 | 19.14 | 18.90 | 18.97 | 18.97 | 1.93% | 43,130 |
| Aug 21, 2026 | 18.46 | 18.66 | 18.46 | 18.61 | 18.61 | 1.36% | 43,635 |
| Aug 20, 2026 | 18.34 | 18.40 | 18.21 | 18.36 | 18.36 | 0.88% | 56,534 |
| Aug 19, 2026 | 18.00 | 18.22 | 18.00 | 18.20 | 18.20 | 2.08% | 49,955 |
| Aug 18, 2026 | 17.86 | 17.97 | 17.80 | 17.83 | 17.83 | 0.97% | 92,716 |
| Aug 17, 2026 | 17.82 | 17.82 | 17.64 | 17.66 | 17.66 | -2.71% | 141,814 |
| Aug 14, 2026 | 18.26 | 18.30 | 18.10 | 18.15 | 18.15 | -0.17% | 72,658 |
| Aug 13, 2026 | 18.29 | 18.34 | 18.11 | 18.18 | 18.18 | -0.11% | 41,268 |
| Aug 12, 2026 | 18.14 | 18.30 | 18.07 | 18.20 | 18.20 | -1.36% | 25,903 |
| Aug 11, 2026 | 18.46 | 18.57 | 18.39 | 18.45 | 18.45 | 0.27% | 68,849 |
| Aug 10, 2026 | 18.35 | 18.52 | 18.18 | 18.40 | 18.40 | -2.02% | 122,341 |
| Aug 7, 2026 | 18.64 | 18.86 | 18.64 | 18.78 | 18.78 | -0.27% | 53,053 |