Biofrontera AG (B8F.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:46AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 2 |
| 27 Jun 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
| 26 Jun 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 25 Jun 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
| 24 Jun 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 21 Jun 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 20 Jun 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| 19 Jun 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
| 18 Jun 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - |
| 17 Jun 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
| 14 Jun 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| 13 Jun 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 12 Jun 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - |
| 11 Jun 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
| 10 Jun 2024 | 2.59 | 2.81 | 2.59 | 2.81 | 2.81 | 40 |
| 07 Jun 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
| 06 Jun 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| 05 Jun 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - |
| 04 Jun 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - |
| 03 Jun 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 31 May 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 30 May 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - |
| 29 May 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 28 May 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 27 May 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 24 May 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 23 May 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
| 22 May 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 21 May 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 20 May 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - |
| 17 May 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| 16 May 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 15 May 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 14 May 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 14 May 2024 | 1:21 Stock split | |||||
| 13 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 10 May 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 09 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 08 May 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 07 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 06 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 03 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 02 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 30 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 29 Apr 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 26 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 25 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 24 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 23 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 22 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 19 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 18 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 17 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 16 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 15 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 12 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 11 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 10 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 09 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 08 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 05 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 04 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 03 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 02 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 28 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 27 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 26 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 25 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 22 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 21 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 20 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 19 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 18 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 15 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 14 Mar 2024 | 6.80 | 7.35 | 6.74 | 7.35 | 7.35 | 728 |
| 13 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 12 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 11 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 08 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 07 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 06 Mar 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 05 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 04 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 01 Mar 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| 29 Feb 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 28 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 27 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 23 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 22 Feb 2024 | 7.37 | 7.48 | 7.37 | 7.48 | 7.48 | 71 |
| 21 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 20 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 19 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 16 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4 |
| 15 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 14 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 13 Feb 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| 12 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 09 Feb 2024 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | 9 |
| 08 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.