Beiersdorf Aktiengesellschaft (FRA:BEI)
Germany
· Delayed Price · Currency is EUR 90.82
-0.32 (-0.35%)
At close: Dec 5, 2025
FRA:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.72 | 90.82 | 90.72 | 90.82 | 90.82 | -0.35% | 5 |
| Dec 4, 2025 | 90.34 | 91.26 | 90.34 | 91.14 | 91.14 | 0.07% | 387 |
| Dec 3, 2025 | 90.72 | 91.08 | 90.72 | 91.08 | 91.08 | -0.87% | 90 |
| Dec 2, 2025 | 91.22 | 91.88 | 91.22 | 91.88 | 91.88 | 0.59% | 50 |
| Dec 1, 2025 | 92.22 | 92.22 | 91.34 | 91.34 | 91.34 | -1.87% | 30 |
| Nov 28, 2025 | 92.06 | 93.08 | 92.06 | 93.08 | 93.08 | - | 71 |
| Nov 27, 2025 | 92.50 | 93.08 | 92.44 | 93.08 | 93.08 | 1.33% | 72 |
| Nov 26, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -0.15% | - |
| Nov 25, 2025 | 90.88 | 92.00 | 90.26 | 92.00 | 92.00 | 1.86% | 222 |
| Nov 24, 2025 | 90.58 | 90.58 | 89.98 | 90.32 | 90.32 | 1.46% | 196 |
| Nov 21, 2025 | 86.96 | 89.02 | 86.96 | 89.02 | 89.02 | 2.09% | 210 |
| Nov 20, 2025 | 88.72 | 88.72 | 87.20 | 87.20 | 87.20 | -2.70% | 497 |
| Nov 19, 2025 | 88.82 | 89.62 | 88.82 | 89.62 | 89.62 | 0.25% | 120 |
| Nov 18, 2025 | 89.32 | 89.40 | 89.32 | 89.40 | 89.40 | -0.67% | 40 |
| Nov 17, 2025 | 90.92 | 91.00 | 90.00 | 90.00 | 90.00 | -0.02% | 1,137 |
| Nov 14, 2025 | 91.42 | 91.96 | 90.02 | 90.02 | 90.02 | -2.55% | 250 |
| Nov 13, 2025 | 93.44 | 93.44 | 92.04 | 92.38 | 92.38 | -0.96% | 350 |
| Nov 12, 2025 | 93.70 | 94.22 | 93.28 | 93.28 | 93.28 | 0.91% | 163 |
| Nov 11, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | -1.66% | - |
| Nov 10, 2025 | 94.82 | 94.82 | 94.00 | 94.00 | 94.00 | 1.82% | 80 |
| Nov 7, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | -1.24% | - |
| Nov 6, 2025 | 93.90 | 93.90 | 93.48 | 93.48 | 93.48 | 0.17% | 317 |
| Nov 5, 2025 | 92.22 | 93.32 | 92.22 | 93.32 | 93.32 | 1.37% | 2,003 |
| Nov 4, 2025 | 91.68 | 92.28 | 90.76 | 92.06 | 92.06 | 1.23% | 192 |
| Nov 3, 2025 | 93.42 | 93.42 | 90.94 | 90.94 | 90.94 | -0.61% | 107 |
| Oct 31, 2025 | 91.90 | 92.16 | 91.50 | 91.50 | 91.50 | 0.13% | 175 |
| Oct 30, 2025 | 91.34 | 91.76 | 91.04 | 91.38 | 91.38 | -0.61% | 262 |
| Oct 29, 2025 | 92.00 | 92.00 | 91.84 | 91.94 | 91.94 | -1.69% | 370 |
| Oct 28, 2025 | 93.22 | 93.52 | 93.22 | 93.52 | 93.52 | 0.11% | 1,012 |
| Oct 27, 2025 | 96.72 | 96.72 | 93.42 | 93.42 | 93.42 | -1.41% | 104 |
| Oct 24, 2025 | 96.20 | 96.20 | 94.76 | 94.76 | 94.76 | -2.39% | 170 |
| Oct 23, 2025 | 94.22 | 97.12 | 94.22 | 97.08 | 97.08 | 2.34% | 898 |
| Oct 22, 2025 | 94.72 | 94.86 | 94.72 | 94.86 | 94.86 | -1.45% | 10 |
| Oct 21, 2025 | 95.96 | 96.26 | 95.96 | 96.26 | 96.26 | -0.21% | 50 |
| Oct 20, 2025 | 95.22 | 96.46 | 95.22 | 96.46 | 96.46 | 1.30% | 1,036 |
| Oct 17, 2025 | 92.20 | 95.22 | 92.20 | 95.22 | 95.22 | 2.56% | 205 |
| Oct 16, 2025 | 91.98 | 92.84 | 91.98 | 92.84 | 92.84 | 0.09% | 100 |
| Oct 15, 2025 | 90.72 | 92.76 | 90.72 | 92.76 | 92.76 | 2.29% | 233 |
| Oct 14, 2025 | 89.90 | 91.40 | 89.90 | 90.68 | 90.68 | -1.73% | 213 |
| Oct 13, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | 1.59% | 12 |
| Oct 10, 2025 | 90.46 | 91.76 | 90.46 | 90.84 | 90.84 | -0.55% | 1,371 |
| Oct 9, 2025 | 92.54 | 92.54 | 90.86 | 91.34 | 91.34 | 0.37% | 218 |
| Oct 8, 2025 | 91.34 | 91.34 | 91.00 | 91.00 | 91.00 | -0.59% | 120 |
| Oct 7, 2025 | 90.38 | 91.54 | 90.38 | 91.54 | 91.54 | 0.18% | 620 |
| Oct 6, 2025 | 91.18 | 91.38 | 90.16 | 91.38 | 91.38 | 0.11% | 310 |
| Oct 3, 2025 | 90.12 | 91.28 | 90.12 | 91.28 | 91.28 | 1.00% | 10 |
| Oct 2, 2025 | 89.78 | 91.28 | 89.78 | 90.38 | 90.38 | 1.10% | 297 |
| Oct 1, 2025 | 88.72 | 89.66 | 88.72 | 89.40 | 89.40 | 0.93% | 220 |
| Sep 30, 2025 | 88.30 | 88.58 | 88.18 | 88.58 | 88.58 | -0.67% | 705 |
| Sep 29, 2025 | 90.54 | 90.54 | 87.68 | 89.18 | 89.18 | 1.78% | 248 |
| Sep 26, 2025 | 88.08 | 88.08 | 87.48 | 87.62 | 87.62 | -0.27% | 307 |
| Sep 25, 2025 | 89.26 | 89.26 | 87.86 | 87.86 | 87.86 | -0.39% | 732 |
| Sep 24, 2025 | 90.00 | 90.00 | 88.20 | 88.20 | 88.20 | -2.00% | 340 |
| Sep 23, 2025 | 89.12 | 90.00 | 89.12 | 90.00 | 90.00 | -0.29% | 756 |
| Sep 22, 2025 | 90.00 | 90.28 | 89.50 | 90.26 | 90.26 | -0.35% | 250 |
| Sep 19, 2025 | 91.34 | 91.34 | 90.50 | 90.58 | 90.58 | -1.52% | 427 |
| Sep 18, 2025 | 92.34 | 92.90 | 90.50 | 91.98 | 91.98 | -1.41% | 296 |
| Sep 17, 2025 | 90.26 | 93.66 | 90.26 | 93.30 | 93.30 | 3.53% | 177 |
| Sep 16, 2025 | 93.02 | 93.02 | 90.00 | 90.12 | 90.12 | -5.02% | 21,520 |
| Sep 15, 2025 | 94.32 | 94.88 | 94.32 | 94.88 | 94.88 | -0.29% | - |
| Sep 12, 2025 | 94.72 | 95.16 | 94.68 | 95.16 | 95.16 | 0.19% | 164 |
| Sep 11, 2025 | 95.38 | 95.42 | 94.98 | 94.98 | 94.98 | -0.84% | 132 |
| Sep 10, 2025 | 97.52 | 97.52 | 95.68 | 95.78 | 95.78 | -1.52% | 156 |
| Sep 9, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 0.50% | - |
| Sep 8, 2025 | 97.86 | 97.86 | 96.54 | 96.78 | 96.78 | -0.49% | 147 |
| Sep 5, 2025 | 98.12 | 98.12 | 97.26 | 97.26 | 97.26 | -2.11% | 145 |
| Sep 4, 2025 | 97.66 | 99.36 | 97.66 | 99.36 | 99.36 | 1.49% | 115 |
| Sep 3, 2025 | 97.34 | 97.90 | 97.34 | 97.90 | 97.90 | 0.51% | 115 |
| Sep 2, 2025 | 97.22 | 98.54 | 97.22 | 97.40 | 97.40 | -0.61% | 571 |
| Sep 1, 2025 | 98.30 | 99.00 | 98.00 | 98.00 | 98.00 | -0.31% | 691 |
| Aug 29, 2025 | 99.22 | 99.22 | 98.30 | 98.30 | 98.30 | -2.04% | 260 |
| Aug 28, 2025 | 98.50 | 100.35 | 98.50 | 100.35 | 100.35 | 2.06% | 30 |
| Aug 27, 2025 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | -0.97% | - |
| Aug 26, 2025 | 98.50 | 99.86 | 98.50 | 99.28 | 99.28 | 0.02% | 80 |
| Aug 25, 2025 | 99.90 | 99.90 | 99.26 | 99.26 | 99.26 | -0.28% | 130 |
| Aug 22, 2025 | 100.10 | 100.15 | 99.54 | 99.54 | 99.54 | -1.15% | 63 |
| Aug 21, 2025 | 102.25 | 102.25 | 100.70 | 100.70 | 100.70 | -1.71% | 31 |
| Aug 20, 2025 | 102.25 | 102.75 | 102.25 | 102.45 | 102.45 | -0.77% | 350 |
| Aug 19, 2025 | 102.30 | 103.50 | 102.30 | 103.25 | 103.25 | 1.52% | 508 |
| Aug 18, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 0.99% | 20 |
| Aug 15, 2025 | 100.90 | 102.80 | 100.70 | 100.70 | 100.70 | -0.54% | 81 |
| Aug 14, 2025 | 100.55 | 101.40 | 100.55 | 101.25 | 101.25 | 0.40% | 350 |
| Aug 13, 2025 | 98.46 | 100.85 | 98.46 | 100.85 | 100.85 | 1.54% | 1,067 |
| Aug 12, 2025 | 99.20 | 99.50 | 98.74 | 99.32 | 99.32 | -0.08% | 173 |
| Aug 11, 2025 | 101.50 | 101.50 | 99.40 | 99.40 | 99.40 | -2.02% | 1,425 |
| Aug 8, 2025 | 101.75 | 101.75 | 100.60 | 101.45 | 101.45 | 0.79% | 190 |
| Aug 7, 2025 | 97.92 | 100.65 | 97.92 | 100.65 | 100.65 | 2.79% | 865 |
| Aug 6, 2025 | 102.95 | 102.95 | 92.68 | 97.92 | 97.92 | -4.93% | 1,164 |
| Aug 5, 2025 | 107.50 | 108.75 | 103.00 | 103.00 | 103.00 | -5.11% | 470 |
| Aug 4, 2025 | 108.10 | 108.55 | 107.95 | 108.55 | 108.55 | 0.37% | 67 |
| Aug 1, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -1.32% | - |
| Jul 31, 2025 | 111.05 | 111.05 | 109.60 | 109.60 | 109.60 | -0.14% | 52 |
| Jul 30, 2025 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 0.41% | - |
| Jul 29, 2025 | 110.90 | 110.90 | 109.30 | 109.30 | 109.30 | -1.71% | 28 |
| Jul 28, 2025 | 113.30 | 113.30 | 111.20 | 111.20 | 111.20 | - | 55 |
| Jul 25, 2025 | 110.95 | 111.60 | 110.90 | 111.20 | 111.20 | -0.76% | 630 |
| Jul 24, 2025 | 111.75 | 112.05 | 111.75 | 112.05 | 112.05 | -0.18% | 500 |
| Jul 23, 2025 | 108.60 | 112.25 | 108.60 | 112.25 | 112.25 | 2.79% | 180 |
| Jul 22, 2025 | 106.60 | 109.25 | 106.60 | 109.20 | 109.20 | 2.63% | 394 |
| Jul 21, 2025 | 106.85 | 106.90 | 106.40 | 106.40 | 106.40 | -1.21% | 51 |