Beiersdorf Aktiengesellschaft (BIT:1BEI)
Italy
· Delayed Price · Currency is EUR 72.42
+0.30 (0.42%)
Last updated: Apr 28, 2026, 11:58 AM CET
BIT:1BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.98 | 71.98 | 71.98 | 72.42 | 72.42 | 0.42% | 138 |
| Apr 27, 2026 | 72.38 | 72.38 | 72.38 | 72.12 | 72.12 | -0.83% | 34 |
| Apr 24, 2026 | 73.14 | 73.14 | 72.52 | 72.72 | 72.72 | -2.26% | 106 |
| Apr 23, 2026 | 74.54 | 74.72 | 74.54 | 74.40 | 73.40 | 0.03% | 17 |
| Apr 22, 2026 | 74.78 | 74.78 | 74.78 | 74.38 | 73.38 | -0.59% | 50 |
| Apr 21, 2026 | 75.24 | 75.24 | 75.24 | 74.82 | 73.82 | -3.26% | 137 |
| Apr 20, 2026 | 77.50 | 77.50 | 77.30 | 77.34 | 76.30 | -1.73% | 110 |
| Apr 17, 2026 | 79.34 | 79.34 | 79.34 | 78.70 | 77.64 | 2.69% | 5 |
| Apr 16, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 75.61 | 0.42% | - |
| Apr 15, 2026 | 76.02 | 76.14 | 76.02 | 76.32 | 75.30 | 0.71% | 380 |
| Apr 14, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 74.76 | 1.85% | - |
| Apr 13, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 73.40 | -1.40% | - |
| Apr 10, 2026 | 75.42 | 75.50 | 75.42 | 75.46 | 74.45 | 0.11% | 53 |
| Apr 9, 2026 | 75.38 | 75.38 | 75.38 | 75.38 | 74.37 | -1.21% | - |
| Apr 8, 2026 | 76.26 | 76.98 | 76.26 | 76.30 | 75.28 | 3.70% | 20 |
| Apr 7, 2026 | 73.58 | 73.58 | 73.58 | 73.58 | 72.59 | -2.67% | - |
| Apr 2, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 74.59 | -1.49% | - |
| Apr 1, 2026 | 77.68 | 77.68 | 77.02 | 76.74 | 75.71 | 0.63% | 196 |
| Mar 31, 2026 | 76.54 | 76.54 | 76.54 | 76.26 | 75.24 | 0.08% | 20 |
| Mar 30, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 75.18 | 1.36% | - |
| Mar 27, 2026 | 75.08 | 75.08 | 75.08 | 75.18 | 74.17 | -0.11% | 2 |
| Mar 26, 2026 | 75.26 | 75.26 | 75.26 | 75.26 | 74.25 | 0.56% | - |
| Mar 25, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 73.84 | 1.68% | - |
| Mar 24, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 72.61 | 1.02% | - |
| Mar 23, 2026 | 72.34 | 73.50 | 72.34 | 72.86 | 71.88 | -0.36% | 275 |
| Mar 20, 2026 | 73.72 | 73.72 | 72.98 | 73.12 | 72.14 | 0.41% | 1,882 |
| Mar 19, 2026 | 72.80 | 72.80 | 72.42 | 72.82 | 71.84 | -2.12% | 315 |
| Mar 18, 2026 | 74.10 | 74.10 | 74.04 | 74.40 | 73.40 | -0.03% | 29 |
| Mar 17, 2026 | 76.40 | 76.54 | 74.52 | 74.42 | 73.42 | -2.31% | 1,105 |
| Mar 16, 2026 | 77.52 | 77.52 | 76.14 | 76.18 | 75.16 | -3.00% | 362 |
| Mar 13, 2026 | 77.86 | 79.00 | 77.86 | 78.54 | 77.49 | -0.96% | 186 |
| Mar 12, 2026 | 78.52 | 79.54 | 78.00 | 79.30 | 78.24 | 0.25% | 256 |
| Mar 11, 2026 | 80.18 | 80.62 | 79.02 | 79.10 | 78.04 | -1.96% | 498 |
| Mar 10, 2026 | 80.94 | 81.08 | 80.28 | 80.68 | 79.60 | -1.75% | 372 |
| Mar 9, 2026 | 82.96 | 82.96 | 81.34 | 82.12 | 81.02 | -1.37% | 13 |
| Mar 6, 2026 | 84.04 | 84.86 | 83.30 | 83.26 | 82.14 | 1.66% | 2,154 |
| Mar 5, 2026 | 83.40 | 83.62 | 81.96 | 81.90 | 80.80 | -2.20% | 309 |
| Mar 4, 2026 | 84.02 | 84.58 | 83.40 | 83.74 | 82.62 | -0.50% | 5,113 |
| Mar 3, 2026 | 90.48 | 90.68 | 84.00 | 84.16 | 83.03 | -19.54% | 2,300 |
| Mar 2, 2026 | 104.65 | 104.65 | 104.65 | 104.60 | 103.20 | -2.52% | 1 |
| Feb 27, 2026 | 106.35 | 107.05 | 106.35 | 107.30 | 105.86 | 1.18% | 167 |
| Feb 26, 2026 | 106.05 | 106.05 | 106.05 | 106.05 | 104.63 | -0.05% | - |
| Feb 25, 2026 | 105.95 | 106.80 | 105.95 | 106.10 | 104.68 | -3.15% | 333 |
| Feb 24, 2026 | 108.00 | 109.85 | 108.00 | 109.55 | 108.08 | 1.25% | 60 |
| Feb 23, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 106.75 | 1.50% | - |
| Feb 20, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 105.17 | 0.85% | - |
| Feb 19, 2026 | 105.70 | 105.70 | 105.70 | 105.70 | 104.28 | -0.52% | - |
| Feb 18, 2026 | 105.25 | 105.25 | 105.25 | 106.25 | 104.82 | -0.23% | 100 |
| Feb 17, 2026 | 106.20 | 106.75 | 106.20 | 106.50 | 105.07 | 0.76% | 32 |
| Feb 16, 2026 | 106.55 | 106.55 | 106.55 | 105.70 | 104.28 | -0.61% | 1 |
| Feb 13, 2026 | 106.25 | 106.70 | 106.25 | 106.35 | 104.92 | 1.05% | 13 |
| Feb 12, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 103.84 | 1.30% | - |
| Feb 11, 2026 | 104.40 | 104.40 | 104.40 | 103.90 | 102.51 | -0.48% | 6 |
| Feb 10, 2026 | 102.80 | 102.80 | 102.80 | 104.40 | 103.00 | 1.75% | 6 |
| Feb 9, 2026 | 102.95 | 102.95 | 102.95 | 102.60 | 101.22 | -0.58% | 97 |
| Feb 6, 2026 | 103.20 | 103.20 | 103.20 | 103.20 | 101.82 | -0.86% | - |
| Feb 5, 2026 | 104.00 | 104.30 | 103.80 | 104.10 | 102.70 | 0.10% | 69 |
| Feb 4, 2026 | 102.00 | 103.75 | 102.00 | 104.00 | 102.60 | 4.71% | 201 |
| Feb 3, 2026 | 101.70 | 101.70 | 98.38 | 99.32 | 97.99 | 0.71% | 3 |
| Feb 2, 2026 | 101.85 | 101.90 | 101.85 | 98.62 | 97.30 | -1.53% | 56 |
| Jan 30, 2026 | 99.26 | 100.60 | 99.26 | 100.15 | 98.81 | 1.43% | 66 |
| Jan 29, 2026 | 98.74 | 98.74 | 98.74 | 98.74 | 97.42 | 1.44% | - |
| Jan 28, 2026 | 97.34 | 97.34 | 97.34 | 97.34 | 96.03 | 1.04% | - |
| Jan 27, 2026 | 96.34 | 96.34 | 96.34 | 96.34 | 95.05 | -1.23% | - |
| Jan 26, 2026 | 97.20 | 97.20 | 97.20 | 97.54 | 96.23 | 0.68% | 2 |
| Jan 23, 2026 | 98.24 | 98.24 | 97.10 | 96.88 | 95.58 | -1.86% | 121 |
| Jan 22, 2026 | 98.34 | 98.34 | 98.34 | 98.72 | 97.40 | 0.16% | 80 |
| Jan 21, 2026 | 98.50 | 98.50 | 98.50 | 98.56 | 97.24 | 1.13% | 7 |
| Jan 20, 2026 | 97.46 | 97.46 | 97.46 | 97.46 | 96.15 | 0.81% | - |
| Jan 19, 2026 | 96.68 | 96.68 | 96.68 | 96.68 | 95.38 | -1.73% | - |
| Jan 16, 2026 | 97.76 | 98.26 | 97.76 | 98.38 | 97.06 | 0.08% | 22 |
| Jan 15, 2026 | 98.30 | 98.30 | 98.30 | 98.30 | 96.98 | 0.27% | - |
| Jan 14, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 96.72 | 0.35% | - |
| Jan 13, 2026 | 98.00 | 99.08 | 97.86 | 97.70 | 96.39 | 0.08% | 40 |
| Jan 12, 2026 | 97.40 | 97.86 | 97.38 | 97.62 | 96.31 | 2.76% | 240 |
| Jan 9, 2026 | 94.28 | 94.30 | 94.20 | 95.00 | 93.73 | 2.30% | 33 |
| Jan 8, 2026 | 91.72 | 92.46 | 91.72 | 92.86 | 91.61 | 0.96% | 119 |
| Jan 7, 2026 | 93.50 | 93.50 | 91.12 | 91.98 | 90.75 | -3.42% | 129 |
| Jan 6, 2026 | 92.74 | 96.20 | 92.74 | 95.24 | 93.96 | 1.34% | 68 |
| Jan 5, 2026 | 93.04 | 93.04 | 93.04 | 93.98 | 92.72 | 1.23% | 46 |
| Jan 2, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 91.59 | -6.73% | - |
| Dec 30, 2025 | 99.54 | 99.54 | 99.54 | 99.54 | 98.20 | 6.73% | - |
| Dec 29, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 92.01 | 0.67% | - |
| Dec 23, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 91.40 | -0.66% | - |
| Dec 22, 2025 | 92.60 | 92.60 | 92.60 | 93.26 | 92.01 | -0.38% | 32 |
| Dec 19, 2025 | 93.86 | 93.86 | 93.86 | 93.62 | 92.36 | -0.91% | 14 |
| Dec 18, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 93.21 | -0.38% | - |
| Dec 17, 2025 | 94.84 | 94.84 | 94.84 | 94.84 | 93.57 | 1.22% | - |
| Dec 16, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 92.44 | -0.23% | - |
| Dec 15, 2025 | 92.50 | 93.84 | 92.50 | 93.92 | 92.66 | 0.62% | 40 |
| Dec 12, 2025 | 93.50 | 93.50 | 93.50 | 93.34 | 92.09 | -0.51% | 6 |
| Dec 11, 2025 | 92.14 | 94.38 | 92.14 | 93.82 | 92.56 | 1.19% | 1,316 |
| Dec 10, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 91.48 | 0.96% | - |
| Dec 9, 2025 | 90.70 | 91.82 | 90.70 | 91.84 | 90.61 | 3.63% | 140 |
| Dec 8, 2025 | 89.60 | 89.76 | 88.60 | 88.62 | 87.43 | -2.19% | 202 |
| Dec 5, 2025 | 90.66 | 90.66 | 90.66 | 90.60 | 89.38 | -0.18% | 15 |
| Dec 4, 2025 | 90.76 | 90.76 | 90.76 | 90.76 | 89.54 | 0.04% | - |
| Dec 3, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 89.50 | -0.15% | - |
| Dec 2, 2025 | 90.84 | 90.84 | 90.84 | 90.86 | 89.64 | -1.22% | 1 |
| Dec 1, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 90.75 | -0.78% | - |