Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy
· Delayed Price · Currency is EUR 83.30
+1.40 (1.71%)
Last updated: Mar 6, 2026, 12:39 PM CET
BIT:1BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.40 | 83.62 | 81.96 | 81.90 | 81.90 | -2.20% | 309 |
| Mar 4, 2026 | 84.02 | 84.58 | 83.40 | 83.74 | 83.74 | -0.50% | 5,113 |
| Mar 3, 2026 | 90.48 | 90.68 | 84.00 | 84.16 | 84.16 | -19.54% | 2,300 |
| Mar 2, 2026 | 104.65 | 104.65 | 104.65 | 104.60 | 104.60 | -2.52% | 1 |
| Feb 27, 2026 | 106.35 | 107.05 | 106.35 | 107.30 | 107.30 | 1.18% | 167 |
| Feb 26, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | -0.05% | - |
| Feb 25, 2026 | 105.95 | 106.80 | 105.95 | 106.10 | 106.10 | -3.15% | 333 |
| Feb 24, 2026 | 108.00 | 109.85 | 108.00 | 109.55 | 109.55 | 1.25% | 60 |
| Feb 23, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 1.50% | - |
| Feb 20, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 0.85% | - |
| Feb 19, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.52% | - |
| Feb 18, 2026 | 105.25 | 105.25 | 105.25 | 106.25 | 106.25 | -0.23% | 100 |
| Feb 17, 2026 | 106.20 | 106.75 | 106.20 | 106.50 | 106.50 | 0.76% | 32 |
| Feb 16, 2026 | 106.55 | 106.55 | 106.55 | 105.70 | 105.70 | -0.61% | 1 |
| Feb 13, 2026 | 106.25 | 106.70 | 106.25 | 106.35 | 106.35 | 1.05% | 13 |
| Feb 12, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.30% | - |
| Feb 11, 2026 | 104.40 | 104.40 | 104.40 | 103.90 | 103.90 | -0.48% | 6 |
| Feb 10, 2026 | 102.80 | 102.80 | 102.80 | 104.40 | 104.40 | 1.75% | 6 |
| Feb 9, 2026 | 102.95 | 102.95 | 102.95 | 102.60 | 102.60 | -0.58% | 97 |
| Feb 6, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | -0.86% | - |
| Feb 5, 2026 | 104.00 | 104.30 | 103.80 | 104.10 | 104.10 | 0.10% | 69 |
| Feb 4, 2026 | 102.00 | 103.75 | 102.00 | 104.00 | 104.00 | 4.71% | 201 |
| Feb 3, 2026 | 101.70 | 101.70 | 98.38 | 99.32 | 99.32 | 0.71% | 3 |
| Feb 2, 2026 | 101.85 | 101.90 | 101.85 | 98.62 | 98.62 | -1.53% | 56 |
| Jan 30, 2026 | 99.26 | 100.60 | 99.26 | 100.15 | 100.15 | 1.43% | 66 |
| Jan 29, 2026 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | 1.44% | - |
| Jan 28, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 1.04% | - |
| Jan 27, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | -1.23% | - |
| Jan 26, 2026 | 97.20 | 97.20 | 97.20 | 97.54 | 97.54 | 0.68% | 2 |
| Jan 23, 2026 | 98.24 | 98.24 | 97.10 | 96.88 | 96.88 | -1.86% | 121 |
| Jan 22, 2026 | 98.34 | 98.34 | 98.34 | 98.72 | 98.72 | 0.16% | 80 |
| Jan 21, 2026 | 98.50 | 98.50 | 98.50 | 98.56 | 98.56 | 1.13% | 7 |
| Jan 20, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | 0.81% | - |
| Jan 19, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -1.73% | - |
| Jan 16, 2026 | 97.76 | 98.26 | 97.76 | 98.38 | 98.38 | 0.08% | 22 |
| Jan 15, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | 0.27% | - |
| Jan 14, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.35% | - |
| Jan 13, 2026 | 98.00 | 99.08 | 97.86 | 97.70 | 97.70 | 0.08% | 40 |
| Jan 12, 2026 | 97.40 | 97.86 | 97.38 | 97.62 | 97.62 | 2.76% | 240 |
| Jan 9, 2026 | 94.28 | 94.30 | 94.20 | 95.00 | 95.00 | 2.30% | 33 |
| Jan 8, 2026 | 91.72 | 92.46 | 91.72 | 92.86 | 92.86 | 0.96% | 119 |
| Jan 7, 2026 | 93.50 | 93.50 | 91.12 | 91.98 | 91.98 | -3.42% | 129 |
| Jan 6, 2026 | 92.74 | 96.20 | 92.74 | 95.24 | 95.24 | 1.34% | 68 |
| Jan 5, 2026 | 93.04 | 93.04 | 93.04 | 93.98 | 93.98 | 1.23% | 46 |
| Jan 2, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | -6.73% | - |
| Dec 30, 2025 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | 6.73% | - |
| Dec 29, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.67% | - |
| Dec 23, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.66% | - |
| Dec 22, 2025 | 92.60 | 92.60 | 92.60 | 93.26 | 93.26 | -0.38% | 32 |
| Dec 19, 2025 | 93.86 | 93.86 | 93.86 | 93.62 | 93.62 | -0.91% | 14 |
| Dec 18, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.38% | - |
| Dec 17, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 94.84 | 1.22% | - |
| Dec 16, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.23% | - |
| Dec 15, 2025 | 92.50 | 93.84 | 92.50 | 93.92 | 93.92 | 0.62% | 40 |
| Dec 12, 2025 | 93.50 | 93.50 | 93.50 | 93.34 | 93.34 | -0.51% | 6 |
| Dec 11, 2025 | 92.14 | 94.38 | 92.14 | 93.82 | 93.82 | 1.19% | 1,316 |
| Dec 10, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.96% | - |
| Dec 9, 2025 | 90.70 | 91.82 | 90.70 | 91.84 | 91.84 | 3.63% | 140 |
| Dec 8, 2025 | 89.60 | 89.76 | 88.60 | 88.62 | 88.62 | -2.19% | 202 |
| Dec 5, 2025 | 90.66 | 90.66 | 90.66 | 90.60 | 90.60 | -0.18% | 15 |
| Dec 4, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 0.04% | - |
| Dec 3, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -0.15% | - |
| Dec 2, 2025 | 90.84 | 90.84 | 90.84 | 90.86 | 90.86 | -1.22% | 1 |
| Dec 1, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.78% | - |
| Nov 28, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.24% | - |
| Nov 27, 2025 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.22% | - |
| Nov 26, 2025 | 92.84 | 92.84 | 92.84 | 92.28 | 92.28 | 0.35% | 15 |
| Nov 25, 2025 | 90.40 | 90.40 | 90.40 | 91.96 | 91.96 | 1.88% | 100 |
| Nov 24, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 90.26 | 0.92% | - |
| Nov 21, 2025 | 88.48 | 88.74 | 88.48 | 89.44 | 89.44 | 1.96% | 18 |
| Nov 20, 2025 | 88.40 | 88.40 | 88.40 | 87.72 | 87.72 | -1.42% | 100 |
| Nov 19, 2025 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | -0.07% | - |
| Nov 18, 2025 | 89.44 | 89.44 | 89.44 | 89.04 | 89.04 | -1.22% | 21 |
| Nov 17, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | -1.16% | - |
| Nov 14, 2025 | 90.10 | 91.96 | 85.64 | 91.20 | 91.20 | -1.04% | 106 |
| Nov 13, 2025 | 92.88 | 92.88 | 92.88 | 92.16 | 92.16 | -1.98% | 15 |
| Nov 12, 2025 | 94.16 | 94.16 | 94.14 | 94.02 | 94.02 | 0.04% | 53 |
| Nov 11, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 1.32% | - |
| Nov 10, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -1.07% | - |
| Nov 7, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | 0.69% | - |
| Nov 6, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 93.12 | -0.26% | - |
| Nov 5, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 0.54% | - |
| Nov 4, 2025 | 91.84 | 92.78 | 91.84 | 92.86 | 92.86 | 1.62% | 707 |
| Nov 3, 2025 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | -0.31% | - |
| Oct 31, 2025 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | -0.11% | - |
| Oct 30, 2025 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 0.57% | - |
| Oct 29, 2025 | 92.44 | 92.44 | 90.86 | 91.24 | 91.24 | -1.64% | 483 |
| Oct 28, 2025 | 93.02 | 93.20 | 93.02 | 92.76 | 92.76 | -1.17% | 30 |
| Oct 27, 2025 | 93.50 | 94.32 | 93.48 | 93.86 | 93.86 | -1.18% | 16 |
| Oct 24, 2025 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | -1.27% | - |
| Oct 23, 2025 | 96.50 | 96.50 | 96.50 | 96.20 | 96.20 | 0.17% | 50 |
| Oct 22, 2025 | 94.96 | 95.96 | 94.30 | 96.04 | 96.04 | 0.08% | 32 |
| Oct 21, 2025 | 96.10 | 96.32 | 95.92 | 95.96 | 95.96 | -0.23% | 20 |
| Oct 20, 2025 | 95.78 | 96.46 | 95.78 | 96.18 | 96.18 | 1.03% | 544 |
| Oct 17, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 1.99% | - |
| Oct 16, 2025 | 92.64 | 92.64 | 92.64 | 93.34 | 93.34 | 1.02% | 16 |
| Oct 15, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.85% | - |
| Oct 14, 2025 | 90.94 | 90.94 | 90.94 | 90.72 | 90.72 | 0.40% | 50 |
| Oct 13, 2025 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | 0.04% | - |
| Oct 10, 2025 | 92.04 | 92.04 | 92.04 | 90.32 | 90.32 | -0.94% | 20 |