Beiersdorf Aktiengesellschaft (VIE:BEI)
Austria · Delayed Price · Currency is EUR 72.12
-0.40 (-0.55%)
At close: Apr 27, 2026
VIE:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 72.26 | 72.34 | 71.96 | 72.12 | 72.12 | -0.55% | 50 |
| Apr 24, 2026 | 73.26 | 73.26 | 72.36 | 72.52 | 72.52 | -2.42% | - |
| Apr 23, 2026 | 74.66 | 75.08 | 74.32 | 74.32 | 73.32 | -0.03% | - |
| Apr 22, 2026 | 75.14 | 75.86 | 74.34 | 74.34 | 73.34 | -0.61% | 297 |
| Apr 21, 2026 | 75.10 | 77.24 | 74.60 | 74.80 | 73.79 | -3.28% | 2,172 |
| Apr 20, 2026 | 77.68 | 77.68 | 77.34 | 77.34 | 76.30 | -1.85% | - |
| Apr 17, 2026 | 76.82 | 78.80 | 76.82 | 78.80 | 77.74 | 2.79% | - |
| Apr 16, 2026 | 76.40 | 77.42 | 76.40 | 76.66 | 75.63 | 0.37% | 212 |
| Apr 15, 2026 | 75.80 | 76.38 | 75.80 | 76.38 | 75.35 | 0.77% | - |
| Apr 14, 2026 | 75.04 | 75.80 | 75.04 | 75.80 | 74.78 | 1.77% | - |
| Apr 13, 2026 | 74.30 | 74.54 | 74.26 | 74.48 | 73.48 | -1.27% | 264 |
| Apr 10, 2026 | 75.62 | 76.14 | 75.44 | 75.44 | 74.42 | -0.03% | - |
| Apr 9, 2026 | 75.54 | 75.54 | 74.84 | 75.46 | 74.44 | -1.10% | - |
| Apr 8, 2026 | 76.82 | 77.06 | 76.30 | 76.30 | 75.27 | 3.70% | - |
| Apr 7, 2026 | 76.24 | 76.32 | 73.58 | 73.58 | 72.59 | -2.65% | 364 |
| Apr 2, 2026 | 75.62 | 75.94 | 75.30 | 75.58 | 74.56 | -1.54% | 86 |
| Apr 1, 2026 | 77.20 | 77.20 | 76.76 | 76.76 | 75.73 | 0.63% | - |
| Mar 31, 2026 | 76.60 | 76.82 | 76.28 | 76.28 | 75.25 | 0.08% | - |
| Mar 30, 2026 | 74.90 | 76.22 | 74.56 | 76.22 | 75.19 | 1.38% | 241 |
| Mar 27, 2026 | 75.08 | 75.38 | 75.04 | 75.18 | 74.17 | -0.08% | 10 |
| Mar 26, 2026 | 74.86 | 75.70 | 74.86 | 75.24 | 74.23 | 0.43% | - |
| Mar 25, 2026 | 74.34 | 74.92 | 74.20 | 74.92 | 73.91 | 1.68% | 648 |
| Mar 24, 2026 | 73.42 | 74.00 | 73.42 | 73.68 | 72.69 | 1.15% | - |
| Mar 23, 2026 | 71.74 | 73.40 | 71.74 | 72.84 | 71.86 | -0.44% | - |
| Mar 20, 2026 | 73.74 | 73.90 | 73.08 | 73.16 | 72.18 | 0.47% | 814 |
| Mar 19, 2026 | 73.24 | 73.24 | 72.26 | 72.82 | 71.84 | -2.18% | 655 |
| Mar 18, 2026 | 74.70 | 75.12 | 73.78 | 74.44 | 73.44 | 0.19% | - |
| Mar 17, 2026 | 76.46 | 76.46 | 74.30 | 74.30 | 73.30 | -2.44% | 459 |
| Mar 16, 2026 | 77.68 | 77.68 | 76.16 | 76.16 | 75.14 | -3.03% | - |
| Mar 13, 2026 | 78.14 | 78.60 | 78.14 | 78.54 | 77.48 | -0.96% | - |
| Mar 12, 2026 | 78.32 | 79.30 | 78.12 | 79.30 | 78.23 | 0.25% | - |
| Mar 11, 2026 | 80.08 | 80.58 | 79.10 | 79.10 | 78.04 | -1.98% | 468 |
| Mar 10, 2026 | 81.22 | 81.22 | 80.62 | 80.70 | 79.61 | -1.73% | 392 |
| Mar 9, 2026 | 83.20 | 83.20 | 82.04 | 82.12 | 81.02 | -1.39% | 540 |
| Mar 6, 2026 | 82.68 | 85.04 | 82.68 | 83.28 | 82.16 | 1.64% | 1,898 |
| Mar 5, 2026 | 83.78 | 84.06 | 81.94 | 81.94 | 80.84 | -2.15% | 1,396 |
| Mar 4, 2026 | 84.54 | 84.76 | 83.26 | 83.74 | 82.61 | -1.30% | 1,968 |
| Mar 3, 2026 | 91.92 | 92.64 | 83.84 | 84.84 | 83.70 | -18.89% | 6,376 |
| Mar 2, 2026 | 105.30 | 105.70 | 104.40 | 104.60 | 103.19 | -2.61% | 648 |
| Feb 27, 2026 | 105.80 | 107.40 | 105.80 | 107.40 | 105.95 | 1.23% | - |
| Feb 26, 2026 | 105.75 | 106.80 | 105.75 | 106.10 | 104.67 | - | - |
| Feb 25, 2026 | 106.55 | 106.95 | 106.10 | 106.10 | 104.67 | -3.15% | 216 |
| Feb 24, 2026 | 108.60 | 109.90 | 108.60 | 109.55 | 108.08 | 1.20% | - |
| Feb 23, 2026 | 106.35 | 108.25 | 106.35 | 108.25 | 106.79 | 1.45% | 50 |
| Feb 20, 2026 | 105.70 | 106.70 | 105.55 | 106.70 | 105.26 | 0.90% | - |
| Feb 19, 2026 | 106.75 | 106.75 | 105.75 | 105.75 | 104.33 | -0.47% | - |
| Feb 18, 2026 | 105.90 | 106.55 | 105.90 | 106.25 | 104.82 | -0.09% | - |
| Feb 17, 2026 | 105.60 | 107.60 | 105.60 | 106.35 | 104.92 | 0.61% | - |
| Feb 16, 2026 | 106.45 | 106.45 | 105.55 | 105.70 | 104.28 | -0.70% | 66 |
| Feb 13, 2026 | 104.95 | 106.95 | 104.95 | 106.45 | 105.02 | 1.14% | 216 |