Beiersdorf Aktiengesellschaft (VIE:BEI)
Austria
· Delayed Price · Currency is EUR 71.12
-1.34 (-1.85%)
Last updated: Apr 29, 2026, 1:00 PM CET
VIE:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.28 | 72.28 | 72.00 | 72.00 | - | -0.17% | - |
| Apr 27, 2026 | 72.26 | 72.34 | 71.96 | 72.12 | 72.12 | -0.55% | 50 |
| Apr 24, 2026 | 73.26 | 73.26 | 72.36 | 72.52 | 72.52 | -2.42% | - |
| Apr 23, 2026 | 74.66 | 75.08 | 74.32 | 74.32 | 73.32 | -0.03% | - |
| Apr 22, 2026 | 75.14 | 75.86 | 74.34 | 74.34 | 73.34 | -0.61% | 297 |
| Apr 21, 2026 | 75.10 | 77.24 | 74.60 | 74.80 | 73.79 | -3.28% | 2,172 |
| Apr 20, 2026 | 77.68 | 77.68 | 77.34 | 77.34 | 76.30 | -1.85% | - |
| Apr 17, 2026 | 76.82 | 78.80 | 76.82 | 78.80 | 77.74 | 2.79% | - |
| Apr 16, 2026 | 76.40 | 77.42 | 76.40 | 76.66 | 75.63 | 0.37% | 212 |
| Apr 15, 2026 | 75.80 | 76.38 | 75.80 | 76.38 | 75.35 | 0.77% | - |
| Apr 14, 2026 | 75.04 | 75.80 | 75.04 | 75.80 | 74.78 | 1.77% | - |
| Apr 13, 2026 | 74.30 | 74.54 | 74.26 | 74.48 | 73.48 | -1.27% | 264 |
| Apr 10, 2026 | 75.62 | 76.14 | 75.44 | 75.44 | 74.42 | -0.03% | - |
| Apr 9, 2026 | 75.54 | 75.54 | 74.84 | 75.46 | 74.44 | -1.10% | - |
| Apr 8, 2026 | 76.82 | 77.06 | 76.30 | 76.30 | 75.27 | 3.70% | - |
| Apr 7, 2026 | 76.24 | 76.32 | 73.58 | 73.58 | 72.59 | -2.65% | 364 |
| Apr 2, 2026 | 75.62 | 75.94 | 75.30 | 75.58 | 74.56 | -1.54% | 86 |
| Apr 1, 2026 | 77.20 | 77.20 | 76.76 | 76.76 | 75.73 | 0.63% | - |
| Mar 31, 2026 | 76.60 | 76.82 | 76.28 | 76.28 | 75.25 | 0.08% | - |
| Mar 30, 2026 | 74.90 | 76.22 | 74.56 | 76.22 | 75.19 | 1.38% | 241 |
| Mar 27, 2026 | 75.08 | 75.38 | 75.04 | 75.18 | 74.17 | -0.08% | 10 |
| Mar 26, 2026 | 74.86 | 75.70 | 74.86 | 75.24 | 74.23 | 0.43% | - |
| Mar 25, 2026 | 74.34 | 74.92 | 74.20 | 74.92 | 73.91 | 1.68% | 648 |
| Mar 24, 2026 | 73.42 | 74.00 | 73.42 | 73.68 | 72.69 | 1.15% | - |
| Mar 23, 2026 | 71.74 | 73.40 | 71.74 | 72.84 | 71.86 | -0.44% | - |
| Mar 20, 2026 | 73.74 | 73.90 | 73.08 | 73.16 | 72.18 | 0.47% | 814 |
| Mar 19, 2026 | 73.24 | 73.24 | 72.26 | 72.82 | 71.84 | -2.18% | 655 |
| Mar 18, 2026 | 74.70 | 75.12 | 73.78 | 74.44 | 73.44 | 0.19% | - |
| Mar 17, 2026 | 76.46 | 76.46 | 74.30 | 74.30 | 73.30 | -2.44% | 459 |
| Mar 16, 2026 | 77.68 | 77.68 | 76.16 | 76.16 | 75.14 | -3.03% | - |
| Mar 13, 2026 | 78.14 | 78.60 | 78.14 | 78.54 | 77.48 | -0.96% | - |
| Mar 12, 2026 | 78.32 | 79.30 | 78.12 | 79.30 | 78.23 | 0.25% | - |
| Mar 11, 2026 | 80.08 | 80.58 | 79.10 | 79.10 | 78.04 | -1.98% | 468 |
| Mar 10, 2026 | 81.22 | 81.22 | 80.62 | 80.70 | 79.61 | -1.73% | 392 |
| Mar 9, 2026 | 83.20 | 83.20 | 82.04 | 82.12 | 81.02 | -1.39% | 540 |
| Mar 6, 2026 | 82.68 | 85.04 | 82.68 | 83.28 | 82.16 | 1.64% | 1,898 |
| Mar 5, 2026 | 83.78 | 84.06 | 81.94 | 81.94 | 80.84 | -2.15% | 1,396 |
| Mar 4, 2026 | 84.54 | 84.76 | 83.26 | 83.74 | 82.61 | -1.30% | 1,968 |
| Mar 3, 2026 | 91.92 | 92.64 | 83.84 | 84.84 | 83.70 | -18.89% | 6,376 |
| Mar 2, 2026 | 105.30 | 105.70 | 104.40 | 104.60 | 103.19 | -2.61% | 648 |
| Feb 27, 2026 | 105.80 | 107.40 | 105.80 | 107.40 | 105.95 | 1.23% | - |
| Feb 26, 2026 | 105.75 | 106.80 | 105.75 | 106.10 | 104.67 | - | - |
| Feb 25, 2026 | 106.55 | 106.95 | 106.10 | 106.10 | 104.67 | -3.15% | 216 |
| Feb 24, 2026 | 108.60 | 109.90 | 108.60 | 109.55 | 108.08 | 1.20% | - |
| Feb 23, 2026 | 106.35 | 108.25 | 106.35 | 108.25 | 106.79 | 1.45% | 50 |
| Feb 20, 2026 | 105.70 | 106.70 | 105.55 | 106.70 | 105.26 | 0.90% | - |
| Feb 19, 2026 | 106.75 | 106.75 | 105.75 | 105.75 | 104.33 | -0.47% | - |
| Feb 18, 2026 | 105.90 | 106.55 | 105.90 | 106.25 | 104.82 | -0.09% | - |
| Feb 17, 2026 | 105.60 | 107.60 | 105.60 | 106.35 | 104.92 | 0.61% | - |
| Feb 16, 2026 | 106.45 | 106.45 | 105.55 | 105.70 | 104.28 | -0.70% | 66 |
| Feb 13, 2026 | 104.95 | 106.95 | 104.95 | 106.45 | 105.02 | 1.14% | 216 |
| Feb 12, 2026 | 103.80 | 105.25 | 103.70 | 105.25 | 103.83 | 1.20% | - |
| Feb 11, 2026 | 104.65 | 104.65 | 103.85 | 104.00 | 102.60 | -0.53% | - |
| Feb 10, 2026 | 103.00 | 104.55 | 102.90 | 104.55 | 103.14 | 1.90% | - |
| Feb 9, 2026 | 103.20 | 103.25 | 102.55 | 102.60 | 101.22 | -0.68% | 111 |
| Feb 6, 2026 | 104.10 | 104.10 | 102.90 | 103.30 | 101.91 | -0.82% | 108 |
| Feb 5, 2026 | 104.20 | 104.20 | 102.90 | 104.15 | 102.75 | 0.14% | 864 |
| Feb 4, 2026 | 99.84 | 104.00 | 99.84 | 104.00 | 102.60 | 4.69% | 108 |
| Feb 3, 2026 | 98.42 | 99.34 | 97.96 | 99.34 | 98.00 | 0.71% | 474 |
| Feb 2, 2026 | 101.70 | 101.70 | 98.64 | 98.64 | 97.31 | -1.61% | - |
| Jan 30, 2026 | 99.00 | 100.25 | 99.00 | 100.25 | 98.90 | 1.61% | - |
| Jan 29, 2026 | 97.62 | 98.66 | 97.24 | 98.66 | 97.33 | 1.42% | 33 |
| Jan 28, 2026 | 95.76 | 97.28 | 95.76 | 97.28 | 95.97 | 0.98% | - |
| Jan 27, 2026 | 97.08 | 97.08 | 96.34 | 96.34 | 95.04 | -1.23% | - |
| Jan 26, 2026 | 97.08 | 97.56 | 96.58 | 97.54 | 96.23 | 0.64% | - |
| Jan 23, 2026 | 98.48 | 98.48 | 96.92 | 96.92 | 95.62 | -1.86% | - |
| Jan 22, 2026 | 98.92 | 99.28 | 98.24 | 98.76 | 97.43 | 0.12% | - |
| Jan 21, 2026 | 97.86 | 98.64 | 97.86 | 98.64 | 97.31 | 1.25% | 639 |
| Jan 20, 2026 | 96.48 | 97.42 | 96.48 | 97.42 | 96.11 | 0.81% | 581 |
| Jan 19, 2026 | 97.70 | 97.70 | 96.64 | 96.64 | 95.34 | -1.81% | - |
| Jan 16, 2026 | 98.12 | 98.52 | 98.12 | 98.42 | 97.10 | 0.14% | 1 |
| Jan 15, 2026 | 98.90 | 98.90 | 97.84 | 98.28 | 96.96 | 0.16% | 45 |
| Jan 14, 2026 | 97.62 | 98.16 | 97.36 | 98.12 | 96.80 | 0.45% | 108 |
| Jan 13, 2026 | 97.82 | 98.92 | 97.68 | 97.68 | 96.37 | 0.02% | 50 |
| Jan 12, 2026 | 96.04 | 97.90 | 96.04 | 97.66 | 96.35 | 2.76% | 485 |
| Jan 9, 2026 | 94.16 | 95.04 | 94.16 | 95.04 | 93.76 | 2.41% | - |
| Jan 8, 2026 | 91.62 | 92.80 | 91.40 | 92.80 | 91.55 | 0.87% | - |
| Jan 7, 2026 | 94.30 | 94.30 | 92.00 | 92.00 | 90.76 | -3.40% | - |
| Jan 6, 2026 | 93.04 | 95.24 | 92.88 | 95.24 | 93.96 | 1.32% | - |
| Jan 5, 2026 | 92.78 | 94.00 | 92.78 | 94.00 | 92.74 | 1.29% | - |
| Jan 2, 2026 | 93.64 | 95.08 | 92.80 | 92.80 | 91.55 | -0.39% | 456 |
| Dec 30, 2025 | 93.08 | 93.20 | 93.08 | 93.16 | 91.91 | -0.11% | - |
| Dec 29, 2025 | 92.86 | 93.32 | 92.86 | 93.26 | 92.01 | 0.65% | 20 |
| Dec 23, 2025 | 93.20 | 93.44 | 92.66 | 92.66 | 91.41 | -0.69% | 33 |
| Dec 22, 2025 | 93.18 | 93.30 | 92.34 | 93.30 | 92.04 | -0.36% | - |
| Dec 19, 2025 | 94.24 | 94.78 | 93.40 | 93.64 | 92.38 | -0.91% | - |
| Dec 18, 2025 | 94.46 | 94.84 | 94.10 | 94.50 | 93.23 | -0.34% | - |
| Dec 17, 2025 | 93.24 | 94.82 | 93.24 | 94.82 | 93.54 | 1.20% | - |
| Dec 16, 2025 | 94.26 | 94.46 | 93.70 | 93.70 | 92.44 | -0.23% | 291 |
| Dec 15, 2025 | 94.08 | 94.08 | 93.86 | 93.92 | 92.66 | 0.54% | 18 |
| Dec 12, 2025 | 93.36 | 93.60 | 92.92 | 93.42 | 92.16 | -0.47% | 120 |
| Dec 11, 2025 | 92.82 | 95.32 | 92.10 | 93.86 | 92.60 | 1.19% | 1,966 |
| Dec 10, 2025 | 91.26 | 92.76 | 91.26 | 92.76 | 91.51 | 0.98% | - |
| Dec 9, 2025 | 88.38 | 91.86 | 88.38 | 91.86 | 90.62 | 3.77% | - |
| Dec 8, 2025 | 89.78 | 89.78 | 88.52 | 88.52 | 87.33 | -2.27% | - |
| Dec 5, 2025 | 90.86 | 90.86 | 90.26 | 90.58 | 89.36 | -0.18% | - |
| Dec 4, 2025 | 90.48 | 91.52 | 90.48 | 90.74 | 89.52 | 0.04% | 114 |
| Dec 3, 2025 | 90.78 | 90.78 | 90.36 | 90.70 | 89.48 | -0.11% | - |
| Dec 2, 2025 | 92.10 | 92.10 | 90.80 | 90.80 | 89.58 | -1.33% | - |
| Dec 1, 2025 | 92.50 | 92.74 | 92.02 | 92.02 | 90.78 | -0.50% | - |