Biofrontera AG (B8F.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM 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 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 26 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 25 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 24 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 21 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 20 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 18 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 17 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 14 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 13 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 10 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 07 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 05 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 04 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 03 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 31 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 30 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 29 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 28 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 27 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 24 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 23 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 22 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 21 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 20 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 17 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 16 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 15 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 14 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 14 May 2024 | 1:21 Stock split | |||||
| 13 May 2024 | 6.26 | 6.72 | 5.46 | 6.30 | 6.30 | 130 |
| 10 May 2024 | 7.18 | 7.18 | 6.13 | 6.22 | 6.22 | - |
| 09 May 2024 | 6.59 | 7.35 | 6.59 | 7.14 | 7.14 | 536 |
| 08 May 2024 | 6.59 | 7.01 | 6.38 | 6.59 | 6.59 | - |
| 07 May 2024 | 6.55 | 7.39 | 6.55 | 6.55 | 6.55 | - |
| 06 May 2024 | 6.55 | 6.76 | 6.55 | 6.55 | 6.55 | 4 |
| 03 May 2024 | 6.55 | 7.52 | 6.55 | 6.55 | 6.55 | 1 |
| 02 May 2024 | 6.55 | 7.14 | 6.55 | 6.55 | 6.55 | 222 |
| 30 Apr 2024 | 7.60 | 7.60 | 6.34 | 6.85 | 6.85 | 35 |
| 29 Apr 2024 | 6.13 | 7.60 | 6.13 | 7.60 | 7.60 | - |
| 26 Apr 2024 | 6.34 | 6.51 | 6.34 | 6.51 | 6.51 | - |
| 25 Apr 2024 | 7.10 | 7.35 | 6.34 | 7.10 | 7.10 | 166 |
| 24 Apr 2024 | 7.10 | 7.52 | 7.10 | 7.10 | 7.10 | - |
| 23 Apr 2024 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | - |
| 22 Apr 2024 | 6.80 | 7.52 | 6.30 | 6.97 | 6.97 | 833 |
| 19 Apr 2024 | 6.93 | 6.97 | 5.80 | 6.13 | 6.13 | 128 |
| 18 Apr 2024 | 6.76 | 7.35 | 6.76 | 6.93 | 6.93 | 146 |
| 17 Apr 2024 | 6.34 | 7.14 | 6.34 | 6.64 | 6.64 | 190 |
| 16 Apr 2024 | 6.51 | 7.10 | 6.38 | 6.38 | 6.38 | 2 |
| 15 Apr 2024 | 6.76 | 7.56 | 6.51 | 6.51 | 6.51 | 95 |
| 12 Apr 2024 | 6.76 | 6.85 | 6.47 | 6.76 | 6.76 | 71 |
| 11 Apr 2024 | 6.97 | 7.22 | 6.76 | 6.76 | 6.76 | - |
| 10 Apr 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 09 Apr 2024 | 7.35 | 7.35 | 6.97 | 6.97 | 6.97 | - |
| 08 Apr 2024 | 6.97 | 7.31 | 6.97 | 6.97 | 6.97 | 47 |
| 05 Apr 2024 | 7.01 | 7.14 | 6.97 | 6.97 | 6.97 | - |
| 04 Apr 2024 | 6.97 | 7.01 | 6.97 | 7.01 | 7.01 | - |
| 03 Apr 2024 | 6.93 | 7.27 | 6.76 | 6.93 | 6.93 | - |
| 02 Apr 2024 | 6.51 | 7.69 | 6.51 | 6.93 | 6.93 | 708 |
| 28 Mar 2024 | 6.55 | 7.22 | 6.49 | 6.49 | 6.49 | - |
| 27 Mar 2024 | 6.55 | 7.14 | 6.55 | 6.55 | 6.55 | 28 |
| 26 Mar 2024 | 6.55 | 7.41 | 6.49 | 6.49 | 6.49 | 378 |
| 25 Mar 2024 | 7.12 | 7.14 | 6.53 | 6.55 | 6.55 | 144 |
| 22 Mar 2024 | 6.95 | 6.95 | 6.32 | 6.74 | 6.74 | - |
| 21 Mar 2024 | 6.85 | 6.93 | 6.55 | 6.93 | 6.93 | - |
| 20 Mar 2024 | 6.64 | 6.74 | 5.88 | 6.74 | 6.74 | - |
| 19 Mar 2024 | 7.58 | 8.19 | 6.51 | 6.55 | 6.55 | 288 |
| 18 Mar 2024 | 7.31 | 8.17 | 7.31 | 7.58 | 7.58 | 952 |
| 15 Mar 2024 | 7.58 | 7.66 | 7.16 | 7.31 | 7.31 | 238 |
| 14 Mar 2024 | 7.31 | 8.27 | 6.80 | 7.35 | 7.35 | 166 |
| 13 Mar 2024 | 6.53 | 7.31 | 6.32 | 7.31 | 7.31 | - |
| 12 Mar 2024 | 6.55 | 7.50 | 6.53 | 6.53 | 6.53 | - |
| 11 Mar 2024 | 6.53 | 6.74 | 6.53 | 6.55 | 6.55 | 533 |
| 08 Mar 2024 | 6.53 | 7.35 | 6.32 | 6.93 | 6.93 | 134 |
| 07 Mar 2024 | 6.57 | 6.72 | 6.32 | 6.53 | 6.53 | - |
| 06 Mar 2024 | 6.03 | 6.57 | 6.03 | 6.57 | 6.57 | 109 |
| 05 Mar 2024 | 6.43 | 6.72 | 6.43 | 6.43 | 6.43 | 23 |
| 04 Mar 2024 | 6.32 | 6.76 | 5.94 | 6.09 | 6.09 | 27 |
| 01 Mar 2024 | 6.43 | 6.97 | 6.34 | 6.47 | 6.47 | - |
| 29 Feb 2024 | 6.51 | 7.33 | 6.45 | 6.51 | 6.51 | 47 |
| 28 Feb 2024 | 6.87 | 7.56 | 6.34 | 6.51 | 6.51 | 1 |
| 27 Feb 2024 | 6.85 | 7.14 | 6.57 | 6.95 | 6.95 | - |
| 26 Feb 2024 | 7.18 | 7.35 | 5.67 | 6.64 | 6.64 | 47 |
| 23 Feb 2024 | 7.37 | 7.48 | 7.18 | 7.18 | 7.18 | - |
| 22 Feb 2024 | 7.37 | 7.75 | 7.37 | 7.37 | 7.37 | 142 |
| 21 Feb 2024 | 7.48 | 7.58 | 6.97 | 7.18 | 7.18 | 225 |
| 20 Feb 2024 | 7.43 | 7.90 | 7.41 | 7.79 | 7.79 | 4 |
| 19 Feb 2024 | 7.27 | 7.88 | 7.27 | 7.41 | 7.41 | 352 |
| 16 Feb 2024 | 6.64 | 8.40 | 6.64 | 7.22 | 7.22 | 583 |
| 15 Feb 2024 | 8.53 | 10.50 | 8.53 | 8.74 | 8.74 | 1,349 |
| 14 Feb 2024 | 8.53 | 8.84 | 8.53 | 8.53 | 8.53 | - |
| 13 Feb 2024 | 8.63 | 8.74 | 8.44 | 8.53 | 8.53 | 13 |
| 12 Feb 2024 | 8.69 | 9.01 | 8.63 | 8.63 | 8.63 | - |
| 09 Feb 2024 | 8.74 | 9.24 | 8.63 | 8.69 | 8.69 | 5 |
| 08 Feb 2024 | 8.74 | 8.88 | 8.63 | 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.