Beiersdorf Aktiengesellschaft (VIE:BEI)
Austria
· Delayed Price · Currency is EUR 82.12
-1.16 (-1.39%)
At close: Mar 9, 2026
VIE:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.20 | 83.20 | 82.04 | 82.12 | 82.12 | -1.39% | 540 |
| Mar 6, 2026 | 82.68 | 85.04 | 82.68 | 83.28 | 83.28 | 1.64% | 1,898 |
| Mar 5, 2026 | 83.78 | 84.06 | 81.94 | 81.94 | 81.94 | -2.15% | 1,396 |
| Mar 4, 2026 | 84.54 | 84.76 | 83.26 | 83.74 | 83.74 | -1.30% | 1,968 |
| Mar 3, 2026 | 91.92 | 92.64 | 83.84 | 84.84 | 84.84 | -18.89% | 6,376 |
| Mar 2, 2026 | 105.30 | 105.70 | 104.40 | 104.60 | 104.60 | -2.61% | 648 |
| Feb 27, 2026 | 105.80 | 107.40 | 105.80 | 107.40 | 107.40 | 1.23% | - |
| Feb 26, 2026 | 105.75 | 106.80 | 105.75 | 106.10 | 106.10 | - | - |
| Feb 25, 2026 | 106.55 | 106.95 | 106.10 | 106.10 | 106.10 | -3.15% | 216 |
| Feb 24, 2026 | 108.60 | 109.90 | 108.60 | 109.55 | 109.55 | 1.20% | - |
| Feb 23, 2026 | 106.35 | 108.25 | 106.35 | 108.25 | 108.25 | 1.45% | 50 |
| Feb 20, 2026 | 105.70 | 106.70 | 105.55 | 106.70 | 106.70 | 0.90% | - |
| Feb 19, 2026 | 106.75 | 106.75 | 105.75 | 105.75 | 105.75 | -0.47% | - |
| Feb 18, 2026 | 105.90 | 106.55 | 105.90 | 106.25 | 106.25 | -0.09% | - |
| Feb 17, 2026 | 105.60 | 107.60 | 105.60 | 106.35 | 106.35 | 0.61% | - |
| Feb 16, 2026 | 106.45 | 106.45 | 105.55 | 105.70 | 105.70 | -0.70% | 66 |
| Feb 13, 2026 | 104.95 | 106.95 | 104.95 | 106.45 | 106.45 | 1.14% | 216 |
| Feb 12, 2026 | 103.80 | 105.25 | 103.70 | 105.25 | 105.25 | 1.20% | - |
| Feb 11, 2026 | 104.65 | 104.65 | 103.85 | 104.00 | 104.00 | -0.53% | - |
| Feb 10, 2026 | 103.00 | 104.55 | 102.90 | 104.55 | 104.55 | 1.90% | - |
| Feb 9, 2026 | 103.20 | 103.25 | 102.55 | 102.60 | 102.60 | -0.68% | 111 |
| Feb 6, 2026 | 104.10 | 104.10 | 102.90 | 103.30 | 103.30 | -0.82% | 108 |
| Feb 5, 2026 | 104.20 | 104.20 | 102.90 | 104.15 | 104.15 | 0.14% | 864 |
| Feb 4, 2026 | 99.84 | 104.00 | 99.84 | 104.00 | 104.00 | 4.69% | 108 |
| Feb 3, 2026 | 98.42 | 99.34 | 97.96 | 99.34 | 99.34 | 0.71% | 474 |
| Feb 2, 2026 | 101.70 | 101.70 | 98.64 | 98.64 | 98.64 | -1.61% | - |
| Jan 30, 2026 | 99.00 | 100.25 | 99.00 | 100.25 | 100.25 | 1.61% | - |
| Jan 29, 2026 | 97.62 | 98.66 | 97.24 | 98.66 | 98.66 | 1.42% | 33 |
| Jan 28, 2026 | 95.76 | 97.28 | 95.76 | 97.28 | 97.28 | 0.98% | - |
| Jan 27, 2026 | 97.08 | 97.08 | 96.34 | 96.34 | 96.34 | -1.23% | - |
| Jan 26, 2026 | 97.08 | 97.56 | 96.58 | 97.54 | 97.54 | 0.64% | - |
| Jan 23, 2026 | 98.48 | 98.48 | 96.92 | 96.92 | 96.92 | -1.86% | - |
| Jan 22, 2026 | 98.92 | 99.28 | 98.24 | 98.76 | 98.76 | 0.12% | - |
| Jan 21, 2026 | 97.86 | 98.64 | 97.86 | 98.64 | 98.64 | 1.25% | 639 |
| Jan 20, 2026 | 96.48 | 97.42 | 96.48 | 97.42 | 97.42 | 0.81% | 581 |
| Jan 19, 2026 | 97.70 | 97.70 | 96.64 | 96.64 | 96.64 | -1.81% | - |
| Jan 16, 2026 | 98.12 | 98.52 | 98.12 | 98.42 | 98.42 | 0.14% | 1 |
| Jan 15, 2026 | 98.90 | 98.90 | 97.84 | 98.28 | 98.28 | 0.16% | 45 |
| Jan 14, 2026 | 97.62 | 98.16 | 97.36 | 98.12 | 98.12 | 0.45% | 108 |
| Jan 13, 2026 | 97.82 | 98.92 | 97.68 | 97.68 | 97.68 | 0.02% | 50 |
| Jan 12, 2026 | 96.04 | 97.90 | 96.04 | 97.66 | 97.66 | 2.76% | 485 |
| Jan 9, 2026 | 94.16 | 95.04 | 94.16 | 95.04 | 95.04 | 2.41% | - |
| Jan 8, 2026 | 91.62 | 92.80 | 91.40 | 92.80 | 92.80 | 0.87% | - |
| Jan 7, 2026 | 94.30 | 94.30 | 92.00 | 92.00 | 92.00 | -3.40% | - |
| Jan 6, 2026 | 93.04 | 95.24 | 92.88 | 95.24 | 95.24 | 1.32% | - |
| Jan 5, 2026 | 92.78 | 94.00 | 92.78 | 94.00 | 94.00 | 1.29% | - |
| Jan 2, 2026 | 93.64 | 95.08 | 92.80 | 92.80 | 92.80 | -0.39% | 456 |
| Dec 30, 2025 | 93.08 | 93.20 | 93.08 | 93.16 | 93.16 | -0.11% | - |
| Dec 29, 2025 | 92.86 | 93.32 | 92.86 | 93.26 | 93.26 | 0.65% | 20 |
| Dec 23, 2025 | 93.20 | 93.44 | 92.66 | 92.66 | 92.66 | -0.69% | 33 |
| Dec 22, 2025 | 93.18 | 93.30 | 92.34 | 93.30 | 93.30 | -0.36% | - |
| Dec 19, 2025 | 94.24 | 94.78 | 93.40 | 93.64 | 93.64 | -0.91% | - |
| Dec 18, 2025 | 94.46 | 94.84 | 94.10 | 94.50 | 94.50 | -0.34% | - |
| Dec 17, 2025 | 93.24 | 94.82 | 93.24 | 94.82 | 94.82 | 1.20% | - |
| Dec 16, 2025 | 94.26 | 94.46 | 93.70 | 93.70 | 93.70 | -0.23% | 291 |
| Dec 15, 2025 | 94.08 | 94.08 | 93.86 | 93.92 | 93.92 | 0.54% | 18 |
| Dec 12, 2025 | 93.36 | 93.60 | 92.92 | 93.42 | 93.42 | -0.47% | 120 |
| Dec 11, 2025 | 92.82 | 95.32 | 92.10 | 93.86 | 93.86 | 1.19% | 1,966 |
| Dec 10, 2025 | 91.26 | 92.76 | 91.26 | 92.76 | 92.76 | 0.98% | - |
| Dec 9, 2025 | 88.38 | 91.86 | 88.38 | 91.86 | 91.86 | 3.77% | - |
| Dec 8, 2025 | 89.78 | 89.78 | 88.52 | 88.52 | 88.52 | -2.27% | - |
| Dec 5, 2025 | 90.86 | 90.86 | 90.26 | 90.58 | 90.58 | -0.18% | - |
| Dec 4, 2025 | 90.48 | 91.52 | 90.48 | 90.74 | 90.74 | 0.04% | 114 |
| Dec 3, 2025 | 90.78 | 90.78 | 90.36 | 90.70 | 90.70 | -0.11% | - |
| Dec 2, 2025 | 92.10 | 92.10 | 90.80 | 90.80 | 90.80 | -1.33% | - |
| Dec 1, 2025 | 92.50 | 92.74 | 92.02 | 92.02 | 92.02 | -0.50% | - |
| Nov 28, 2025 | 92.44 | 92.60 | 92.44 | 92.48 | 92.48 | - | - |
| Nov 27, 2025 | 91.90 | 92.62 | 91.90 | 92.48 | 92.48 | 0.20% | - |
| Nov 26, 2025 | 92.54 | 92.54 | 92.10 | 92.30 | 92.30 | 0.39% | - |
| Nov 25, 2025 | 90.14 | 91.94 | 89.98 | 91.94 | 91.94 | 1.88% | 424 |
| Nov 24, 2025 | 90.16 | 90.44 | 90.16 | 90.24 | 90.24 | 1.14% | - |
| Nov 21, 2025 | 88.10 | 89.22 | 88.10 | 89.22 | 89.22 | 1.66% | 228 |
| Nov 20, 2025 | 88.90 | 88.90 | 87.62 | 87.76 | 87.76 | -1.37% | - |
| Nov 19, 2025 | 89.08 | 89.30 | 88.96 | 88.98 | 88.98 | -0.13% | - |
| Nov 18, 2025 | 89.38 | 89.56 | 89.10 | 89.10 | 89.10 | -1.13% | 114 |
| Nov 17, 2025 | 91.40 | 91.40 | 90.12 | 90.12 | 90.12 | -1.27% | 4 |
| Nov 14, 2025 | 92.20 | 92.20 | 90.80 | 91.28 | 91.28 | -0.91% | 342 |
| Nov 13, 2025 | 94.12 | 94.12 | 92.08 | 92.12 | 92.12 | -2.12% | - |
| Nov 12, 2025 | 94.16 | 94.36 | 94.12 | 94.12 | 94.12 | 0.19% | - |
| Nov 11, 2025 | 93.26 | 93.94 | 93.26 | 93.94 | 93.94 | 1.27% | - |
| Nov 10, 2025 | 94.18 | 94.42 | 92.76 | 92.76 | 92.76 | -1.05% | - |
| Nov 7, 2025 | 93.42 | 93.74 | 93.02 | 93.74 | 93.74 | 0.56% | - |
| Nov 6, 2025 | 93.60 | 93.96 | 93.06 | 93.22 | 93.22 | -0.11% | 228 |
| Nov 5, 2025 | 92.74 | 93.32 | 92.74 | 93.32 | 93.32 | 0.54% | 100 |
| Nov 4, 2025 | 91.04 | 92.82 | 91.04 | 92.82 | 92.82 | 1.55% | 303 |
| Nov 3, 2025 | 91.18 | 92.02 | 91.18 | 91.40 | 91.40 | -0.22% | - |
| Oct 31, 2025 | 92.24 | 92.28 | 91.60 | 91.60 | 91.60 | -0.22% | - |
| Oct 30, 2025 | 91.52 | 91.82 | 91.08 | 91.80 | 91.80 | 0.55% | - |
| Oct 29, 2025 | 92.02 | 92.02 | 91.18 | 91.30 | 91.30 | -1.51% | - |
| Oct 28, 2025 | 94.54 | 94.54 | 92.70 | 92.70 | 92.70 | -1.24% | 55 |
| Oct 27, 2025 | 94.62 | 94.62 | 93.58 | 93.86 | 93.86 | -1.22% | - |
| Oct 24, 2025 | 96.32 | 96.32 | 94.82 | 95.02 | 95.02 | -1.21% | 456 |
| Oct 23, 2025 | 95.54 | 97.12 | 95.54 | 96.18 | 96.18 | 0.10% | 1,254 |
| Oct 22, 2025 | 94.22 | 96.08 | 94.22 | 96.08 | 96.08 | 0.15% | - |
| Oct 21, 2025 | 96.04 | 96.08 | 95.38 | 95.94 | 95.94 | 0.19% | - |
| Oct 20, 2025 | 95.26 | 95.82 | 95.26 | 95.76 | 95.76 | 0.55% | - |
| Oct 17, 2025 | 93.28 | 95.24 | 93.28 | 95.24 | 95.24 | 1.99% | - |
| Oct 16, 2025 | 92.64 | 93.38 | 92.50 | 93.38 | 93.38 | 1.10% | - |
| Oct 15, 2025 | 91.72 | 92.36 | 91.72 | 92.36 | 92.36 | 1.81% | 343 |
| Oct 14, 2025 | 90.44 | 91.36 | 90.44 | 90.72 | 90.72 | 0.33% | 120 |