Skip to main content
logo
Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS · Delayed Price · Currency is USD
18.04
-0.13 (-0.72%)
At close: Jul 20, 2026

BDRFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202617.9718.1417.9218.0418.04-0.72%334,722
Jul 17, 202618.3418.4118.1118.1718.17-0.71%142,489
Jul 16, 202618.0718.3918.0718.3018.301.50%190,821
Jul 15, 202617.7118.0817.7118.0318.031.35%100,786
Jul 14, 202617.7817.8517.7217.7917.79-0.95%238,353
Jul 13, 202618.2518.2717.9517.9617.961.02%141,604
Jul 10, 202617.7617.9017.7617.7817.781.02%92,341
Jul 9, 202617.4717.6217.4317.6017.60-0.34%342,351
Jul 8, 202617.6117.6817.4417.6617.66-1.29%191,495
Jul 7, 202618.0918.0917.8417.8917.892.82%149,692
Jul 6, 202617.4117.4117.1717.4017.40-1.19%274,625
Jul 2, 202617.7217.7817.4717.6117.610.97%131,944
Jul 1, 202617.3217.7217.3017.4417.440.75%202,695
Jun 30, 202617.1817.3917.1517.3117.310.29%1,139,025
Jun 29, 202617.1717.2717.0917.2617.26-0.35%492,722
Jun 26, 202616.9017.5616.9017.3217.322.18%4,507,216
Jun 25, 202616.7517.0816.7516.9516.950.59%781,484
Jun 24, 202616.6816.9816.6416.8516.854.01%192,330
Jun 23, 202616.2916.2916.1716.2016.20-0.43%342,898
Jun 22, 202616.2716.5616.2116.2716.27-2.40%377,758
Jun 18, 202616.4716.7616.4716.6716.671.83%291,293
Jun 17, 202616.6216.7016.3516.3716.37-0.04%184,546
Jun 16, 202616.2916.4616.2616.3816.38-0.26%225,235
Jun 15, 202616.5816.5816.3116.4216.420.18%338,234
Jun 12, 202616.4016.4016.2716.3916.390.61%116,970
Jun 11, 202616.1816.3615.9716.2916.29-0.31%145,606
Jun 10, 202616.1716.3516.1416.3416.340.18%92,755
Jun 9, 202616.2116.4416.2116.3116.312.97%249,379
Jun 8, 202616.0016.0415.7815.8415.84-1.61%526,577
Jun 5, 202616.1616.2116.0716.1016.102.55%136,094
Jun 4, 202615.8115.8115.5515.7015.700.16%517,417
Jun 3, 202615.6715.8615.6215.6815.68-1.04%418,786
Jun 2, 202615.9515.9715.8115.8415.84-0.94%361,936
Jun 1, 202616.0516.2015.9215.9915.99-1.42%482,778
May 29, 202616.2016.4316.0016.2216.22-3.11%259,606
May 28, 202616.7817.0016.6916.7416.74-1.65%142,096
May 27, 202617.0917.1916.9317.0217.022.41%207,925
May 26, 202616.8216.8216.4916.6216.62-1.36%181,287
May 22, 202616.7716.8516.7016.8516.85-0.64%123,054
May 21, 202616.7316.9616.6316.9616.960.65%362,748
May 20, 202616.3316.9516.2916.8516.853.18%148,284
May 19, 202616.2316.4816.2116.3316.33-0.79%330,811
May 18, 202616.3516.5016.2616.4616.461.11%511,665
May 15, 202616.3316.4416.2216.2816.28-1.15%183,990
May 14, 202616.4816.6716.4116.4716.470.61%545,911
May 13, 202616.3916.5116.3016.3716.37-2.27%213,941
May 12, 202616.6916.7916.5816.7516.751.64%275,187
May 11, 202616.8016.8016.4516.4816.48-3.29%239,866
May 8, 202617.0717.0816.9617.0417.04-0.47%169,797
May 7, 202617.1617.2117.0517.1217.120.29%433,442