Beiersdorf Aktiengesellschaft (BDRFY)
OTCMKTS · Delayed Price · Currency is USD
18.99
+0.08 (0.42%)
Nov 9, 2026, 3:59 PM EST
BDRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.80 | 19.00 | 18.75 | 18.99 | 18.99 | 0.42% | 48,573 |
| Nov 6, 2026 | 18.65 | 19.02 | 18.65 | 18.91 | 18.91 | -1.46% | 80,541 |
| Nov 5, 2026 | 19.07 | 19.37 | 19.07 | 19.19 | 19.19 | -0.51% | 28,063 |
| Nov 4, 2026 | 19.03 | 19.29 | 19.03 | 19.29 | 19.29 | 4.32% | 31,697 |
| Nov 3, 2026 | 18.56 | 18.61 | 18.47 | 18.49 | 18.49 | -1.75% | 61,817 |
| Nov 2, 2026 | 18.69 | 18.82 | 18.62 | 18.82 | 18.82 | 1.84% | 58,574 |
| Oct 30, 2026 | 18.42 | 18.48 | 18.33 | 18.48 | 18.48 | 1.93% | 58,995 |
| Oct 29, 2026 | 18.19 | 18.19 | 18.01 | 18.13 | 18.13 | - | 54,888 |
| Oct 28, 2026 | 17.98 | 18.14 | 17.97 | 18.13 | 18.13 | 0.89% | 89,774 |
| Oct 27, 2026 | 17.81 | 18.09 | 17.81 | 17.97 | 17.97 | -3.39% | 143,224 |
| Oct 26, 2026 | 18.61 | 18.85 | 18.55 | 18.60 | 18.60 | -1.38% | 133,801 |
| Oct 23, 2026 | 19.00 | 19.03 | 18.76 | 18.86 | 18.86 | 1.56% | 315,119 |
| Oct 22, 2026 | 18.28 | 18.65 | 18.28 | 18.57 | 18.57 | 1.59% | 111,929 |
| Oct 21, 2026 | 18.62 | 18.62 | 18.19 | 18.28 | 18.28 | -0.71% | 191,676 |
| Oct 20, 2026 | 18.31 | 18.54 | 18.27 | 18.41 | 18.41 | 0.66% | 76,443 |
| Oct 19, 2026 | 18.19 | 18.38 | 18.19 | 18.29 | 18.29 | -0.16% | 147,695 |
| Oct 16, 2026 | 18.21 | 18.39 | 18.15 | 18.32 | 18.32 | 0.27% | 118,171 |
| 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 |