Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy
· Delayed Price · Currency is EUR 90.66
-0.10 (-0.11%)
Last updated: Dec 5, 2025, 9:54 AM CET
BIT:1BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | -0.57% | - |
| Oct 8, 2025 | 91.46 | 91.46 | 91.46 | 91.70 | 91.70 | 0.15% | 50 |
| Oct 7, 2025 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | 0.73% | - |
| Oct 6, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 0.40% | - |
| Oct 3, 2025 | 90.54 | 90.54 | 90.54 | 90.54 | 90.54 | 0.09% | - |
| Oct 2, 2025 | 89.24 | 90.42 | 89.24 | 90.46 | 90.46 | 1.80% | 81 |
| Oct 1, 2025 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | -0.25% | - |
| Sep 30, 2025 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.79% | - |
| Sep 29, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.14% | - |
| Sep 26, 2025 | 87.50 | 87.82 | 87.50 | 88.26 | 88.26 | 0.55% | 197 |
| Sep 25, 2025 | 88.16 | 88.16 | 87.98 | 87.78 | 87.78 | -0.95% | 21 |
| Sep 24, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | -0.81% | - |
| Sep 23, 2025 | 90.00 | 90.00 | 89.00 | 89.34 | 89.34 | 0.04% | 123 |
| Sep 22, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -0.58% | - |
| Sep 19, 2025 | 90.80 | 90.80 | 90.10 | 89.82 | 89.82 | -1.84% | 157 |
| Sep 18, 2025 | 92.78 | 92.78 | 91.10 | 91.50 | 91.50 | -0.95% | 76 |
| Sep 17, 2025 | 91.94 | 91.94 | 91.94 | 92.38 | 92.38 | -0.13% | 1 |
| Sep 16, 2025 | 93.10 | 93.10 | 92.42 | 92.50 | 92.50 | -2.07% | 159 |
| Sep 15, 2025 | 94.46 | 94.46 | 94.46 | 94.46 | 94.46 | -0.40% | - |
| Sep 12, 2025 | 94.86 | 94.86 | 94.50 | 94.84 | 94.84 | 0.11% | 60 |
| Sep 11, 2025 | 95.10 | 95.10 | 94.70 | 94.74 | 94.74 | -1.19% | 76 |
| Sep 10, 2025 | 96.80 | 96.80 | 96.00 | 95.88 | 95.88 | -2.20% | 11 |
| Sep 9, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.31% | - |
| Sep 8, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | 0.53% | - |
| Sep 5, 2025 | 98.24 | 98.24 | 97.18 | 97.22 | 97.22 | -1.70% | 21 |
| Sep 4, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 0.88% | - |
| Sep 3, 2025 | 97.90 | 97.90 | 97.50 | 98.04 | 98.04 | 0.55% | 8 |
| Sep 2, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.25% | - |
| Sep 1, 2025 | 98.34 | 98.34 | 97.70 | 97.74 | 97.74 | -0.61% | 112 |
| Aug 29, 2025 | 98.60 | 98.60 | 98.60 | 98.34 | 98.34 | -1.01% | 1 |
| Aug 28, 2025 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | 0.22% | - |
| Aug 27, 2025 | 99.28 | 99.28 | 99.10 | 99.12 | 99.12 | 0.49% | 30 |
| Aug 26, 2025 | 98.98 | 98.98 | 98.98 | 98.64 | 98.64 | -0.56% | 20 |
| Aug 25, 2025 | 99.42 | 99.46 | 99.42 | 99.20 | 99.20 | -0.28% | 35 |
| Aug 22, 2025 | 99.42 | 99.42 | 99.42 | 99.48 | 99.48 | -1.31% | 30 |
| Aug 21, 2025 | 100.45 | 100.45 | 100.45 | 100.80 | 100.80 | -1.99% | 89 |
| Aug 20, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | -0.29% | - |
| Aug 19, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 0.78% | - |
| Aug 18, 2025 | 101.80 | 101.80 | 101.80 | 102.35 | 102.35 | 1.14% | 1 |
| Aug 14, 2025 | 101.10 | 101.10 | 101.10 | 101.20 | 101.20 | 0.10% | 9 |
| Aug 13, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 2.18% | - |
| Aug 12, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | -0.30% | - |
| Aug 11, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | -1.65% | - |
| Aug 8, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 0.25% | - |
| Aug 7, 2025 | 99.52 | 100.35 | 99.52 | 100.65 | 100.65 | 3.29% | 174 |
| Aug 6, 2025 | 97.96 | 98.92 | 92.80 | 97.44 | 97.44 | -8.55% | 946 |
| Aug 5, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | -1.57% | - |
| Aug 4, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 0.14% | - |
| Aug 1, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -0.96% | - |
| Jul 31, 2025 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | -1.27% | - |
| Jul 30, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | - | - |
| Jul 29, 2025 | 110.55 | 110.55 | 110.55 | 110.55 | 110.55 | -0.45% | - |
| Jul 28, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.54% | - |
| Jul 25, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 0.09% | - |
| Jul 24, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 0.63% | - |
| Jul 23, 2025 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | 2.12% | - |
| Jul 22, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 1.45% | - |
| Jul 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.70% | - |
| Jul 18, 2025 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | -0.23% | - |