Beiersdorf Aktiengesellschaft (VIE:BEI)
Austria
· Delayed Price · Currency is EUR 88.30
+0.50 (0.57%)
At close: Sep 26, 2025
VIE:BEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 87.42 | 88.30 | 87.42 | 88.30 | 88.30 | 0.57% | - |
| Sep 25, 2025 | 88.28 | 89.02 | 87.80 | 87.80 | 87.80 | -0.86% | - |
| Sep 24, 2025 | 89.36 | 89.36 | 88.44 | 88.56 | 88.56 | -0.94% | - |
| Sep 23, 2025 | 88.72 | 89.86 | 88.72 | 89.40 | 89.40 | 0.11% | 94 |
| Sep 22, 2025 | 89.96 | 89.96 | 89.30 | 89.30 | 89.30 | -0.51% | - |
| Sep 19, 2025 | 90.80 | 90.84 | 89.76 | 89.76 | 89.76 | -1.92% | 180 |
| Sep 18, 2025 | 92.66 | 92.66 | 90.46 | 91.52 | 91.52 | -0.87% | 791 |
| Sep 17, 2025 | 92.04 | 92.36 | 91.84 | 92.32 | 92.32 | -0.11% | 288 |
| Sep 16, 2025 | 93.60 | 93.60 | 92.42 | 92.42 | 92.42 | -2.18% | 555 |
| Sep 15, 2025 | 94.76 | 95.18 | 94.30 | 94.48 | 94.48 | -0.40% | 105 |
| Sep 12, 2025 | 95.06 | 95.06 | 94.62 | 94.86 | 94.86 | - | - |
| Sep 11, 2025 | 95.80 | 95.80 | 94.56 | 94.86 | 94.86 | -0.96% | 94 |
| Sep 10, 2025 | 96.98 | 97.34 | 95.64 | 95.78 | 95.78 | -2.31% | 489 |
| Sep 9, 2025 | 98.12 | 99.30 | 98.04 | 98.04 | 98.04 | 0.29% | 158 |
| Sep 8, 2025 | 96.88 | 97.76 | 96.78 | 97.76 | 97.76 | 0.49% | - |
| Sep 5, 2025 | 98.50 | 98.50 | 97.00 | 97.28 | 97.28 | -1.70% | 282 |
| Sep 4, 2025 | 98.52 | 99.36 | 98.52 | 98.96 | 98.96 | 0.96% | - |
| Sep 3, 2025 | 97.92 | 98.02 | 97.64 | 98.02 | 98.02 | 0.55% | - |
| Sep 2, 2025 | 96.94 | 99.42 | 96.94 | 97.48 | 97.48 | -0.31% | 282 |
| Sep 1, 2025 | 98.76 | 98.76 | 97.78 | 97.78 | 97.78 | -0.55% | - |
| Aug 29, 2025 | 99.60 | 99.60 | 98.32 | 98.32 | 98.32 | -1.05% | - |
| Aug 28, 2025 | 99.50 | 100.30 | 99.36 | 99.36 | 99.36 | 0.30% | - |
| Aug 27, 2025 | 99.04 | 99.24 | 98.94 | 99.06 | 99.06 | 0.43% | - |
| Aug 26, 2025 | 98.86 | 99.90 | 98.64 | 98.64 | 98.64 | -0.54% | - |
| Aug 25, 2025 | 99.26 | 100.25 | 99.18 | 99.18 | 99.18 | -0.34% | - |
| Aug 22, 2025 | 101.00 | 101.00 | 99.52 | 99.52 | 99.52 | -1.32% | 94 |
| Aug 21, 2025 | 102.60 | 102.60 | 100.35 | 100.85 | 100.85 | -1.99% | - |
| Aug 20, 2025 | 102.90 | 103.00 | 102.20 | 102.90 | 102.90 | -0.29% | - |
| Aug 19, 2025 | 102.80 | 103.20 | 102.80 | 103.20 | 103.20 | 0.78% | - |
| Aug 18, 2025 | 104.35 | 104.35 | 101.80 | 102.40 | 102.40 | 0.24% | 2 |
| Aug 15, 2025 | 101.90 | 102.85 | 101.90 | 102.15 | 102.15 | 0.99% | - |
| Aug 14, 2025 | 101.40 | 101.40 | 101.00 | 101.15 | 101.15 | 0.05% | - |
| Aug 13, 2025 | 99.18 | 101.10 | 99.18 | 101.10 | 101.10 | 2.18% | - |
| Aug 12, 2025 | 99.72 | 99.72 | 98.50 | 98.94 | 98.94 | -0.36% | 470 |
| Aug 11, 2025 | 101.20 | 101.45 | 99.30 | 99.30 | 99.30 | -1.59% | - |
| Aug 8, 2025 | 101.80 | 101.80 | 100.65 | 100.90 | 100.90 | 0.25% | - |
| Aug 7, 2025 | 99.34 | 100.65 | 98.50 | 100.65 | 100.65 | 3.32% | 758 |
| Aug 6, 2025 | 99.04 | 99.16 | 92.78 | 97.42 | 97.42 | -9.21% | 5,787 |
| Aug 5, 2025 | 108.70 | 108.70 | 107.20 | 107.30 | 107.30 | -0.88% | - |
| Aug 4, 2025 | 108.40 | 108.50 | 108.25 | 108.25 | 108.25 | 0.14% | - |
| Aug 1, 2025 | 108.45 | 108.45 | 107.80 | 108.10 | 108.10 | -0.96% | - |
| Jul 31, 2025 | 110.05 | 110.05 | 109.15 | 109.15 | 109.15 | -1.27% | - |
| Jul 30, 2025 | 110.55 | 111.05 | 110.55 | 110.55 | 110.55 | -0.09% | - |
| Jul 29, 2025 | 111.60 | 111.60 | 110.65 | 110.65 | 110.65 | -0.45% | - |
| Jul 28, 2025 | 112.50 | 112.50 | 111.15 | 111.15 | 111.15 | -0.49% | - |
| Jul 25, 2025 | 111.00 | 111.70 | 111.00 | 111.70 | 111.70 | 0.13% | - |
| Jul 24, 2025 | 111.75 | 112.70 | 111.25 | 111.55 | 111.55 | 0.54% | - |
| Jul 23, 2025 | 110.25 | 111.20 | 110.25 | 110.95 | 110.95 | 2.26% | - |
| Jul 22, 2025 | 107.40 | 108.50 | 107.40 | 108.50 | 108.50 | 1.31% | - |
| Jul 21, 2025 | 107.30 | 107.30 | 106.60 | 107.10 | 107.10 | -0.23% | - |