Biofrontera AG (B8FK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM 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 | 2.9600 | 2.9950 | 2.9600 | 2.9950 | 2.9950 | 798 |
| 27 Jun 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 6 |
| 26 Jun 2024 | 2.9100 | 2.9950 | 2.9100 | 2.9950 | 2.9950 | 6 |
| 25 Jun 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2,627 |
| 24 Jun 2024 | 2.9650 | 3.0050 | 2.9000 | 2.9700 | 2.9700 | 2,627 |
| 21 Jun 2024 | 2.9850 | 3.0450 | 2.9700 | 3.0450 | 3.0450 | 6,405 |
| 20 Jun 2024 | 3.2450 | 3.2450 | 2.9550 | 3.0350 | 3.0350 | 12,816 |
| 19 Jun 2024 | 2.8150 | 3.2600 | 2.8000 | 3.1550 | 3.1550 | 7,994 |
| 18 Jun 2024 | 2.9500 | 2.9550 | 2.7500 | 2.7500 | 2.7500 | 17,415 |
| 17 Jun 2024 | 2.9550 | 3.0350 | 2.9550 | 3.0350 | 3.0350 | 1,100 |
| 14 Jun 2024 | 2.9050 | 2.9650 | 2.9050 | 2.9650 | 2.9650 | 2,151 |
| 13 Jun 2024 | 3.0800 | 3.0800 | 3.0750 | 3.0750 | 3.0750 | 100 |
| 12 Jun 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 33 |
| 11 Jun 2024 | 2.8600 | 3.0300 | 2.8200 | 2.9550 | 2.9550 | 11,589 |
| 10 Jun 2024 | 2.4600 | 2.8155 | 2.4600 | 2.7425 | 2.7425 | 167 |
| 07 Jun 2024 | 2.5000 | 2.7605 | 2.5000 | 2.6855 | 2.6855 | 2,001 |
| 06 Jun 2024 | 2.7200 | 2.7500 | 2.3500 | 2.4725 | 2.4725 | 6,296 |
| 05 Jun 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 499 |
| 04 Jun 2024 | 2.8500 | 2.8500 | 2.7720 | 2.7720 | 2.7720 | 915 |
| 03 Jun 2024 | 2.9000 | 2.9200 | 2.8500 | 2.8850 | 2.8850 | 814 |
| 31 May 2024 | 3.4000 | 3.4000 | 3.0650 | 3.0650 | 3.0650 | 406 |
| 30 May 2024 | 3.4300 | 3.6200 | 3.3300 | 3.3600 | 3.3600 | 2,544 |
| 29 May 2024 | 3.5000 | 3.6350 | 3.5000 | 3.6350 | 3.6350 | 360 |
| 28 May 2024 | 3.6300 | 3.6350 | 3.5000 | 3.6350 | 3.6350 | 1,094 |
| 27 May 2024 | 3.6000 | 3.8600 | 3.6000 | 3.7355 | 3.7355 | 402 |
| 24 May 2024 | 3.7500 | 3.7500 | 3.6000 | 3.7250 | 3.7250 | 1,127 |
| 23 May 2024 | 3.7500 | 4.0600 | 3.7500 | 3.9100 | 3.9100 | 1,462 |
| 22 May 2024 | 3.3300 | 3.8200 | 3.3300 | 3.8200 | 3.8200 | 579 |
| 21 May 2024 | 3.4000 | 3.5300 | 3.4000 | 3.5300 | 3.5300 | 3 |
| 20 May 2024 | 3.3000 | 3.6200 | 3.3000 | 3.4700 | 3.4700 | 156 |
| 17 May 2024 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 109 |
| 16 May 2024 | 4.1000 | 4.1000 | 3.5500 | 3.5600 | 3.5600 | 928 |
| 15 May 2024 | 4.3800 | 4.3800 | 3.8900 | 4.0850 | 4.0850 | 2,706 |
| 14 May 2024 | 3.6000 | 4.3300 | 3.5000 | 4.3300 | 4.3300 | 1,878 |
| 14 May 2024 | 0.047619:1 Stock split | |||||
| 13 May 2024 | 7.7280 | 7.7280 | 6.2160 | 6.8040 | 6.8040 | 2,180 |
| 10 May 2024 | 6.9720 | 7.1820 | 6.7200 | 7.1820 | 7.1820 | 599 |
| 09 May 2024 | 6.9300 | 7.3920 | 6.9300 | 7.3920 | 7.3920 | 95 |
| 08 May 2024 | 7.0140 | 7.3500 | 6.9300 | 7.3500 | 7.3500 | 285 |
| 07 May 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 30 |
| 06 May 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 30 |
| 03 May 2024 | 6.7620 | 7.9380 | 6.7620 | 7.3500 | 7.3500 | 30 |
| 02 May 2024 | 6.7620 | 7.3500 | 6.7620 | 7.3500 | 7.3500 | 23 |
| 30 Apr 2024 | 7.7280 | 8.4000 | 6.5100 | 7.3500 | 7.3500 | 935 |
| 29 Apr 2024 | 6.5520 | 7.5600 | 6.5520 | 7.3500 | 7.3500 | 643 |
| 26 Apr 2024 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | 333 |
| 25 Apr 2024 | 7.5180 | 7.5600 | 6.8880 | 6.8880 | 6.8880 | 333 |
| 24 Apr 2024 | 6.5520 | 7.5180 | 6.4260 | 7.0140 | 7.0140 | 531 |
| 23 Apr 2024 | 7.2660 | 7.2660 | 7.2660 | 7.2660 | 7.2660 | 644 |
| 22 Apr 2024 | 6.3000 | 7.5600 | 6.3000 | 7.2660 | 7.2660 | 644 |
| 19 Apr 2024 | 6.3000 | 6.5520 | 5.9220 | 6.5520 | 6.5520 | 2,753 |
| 18 Apr 2024 | 6.8460 | 6.8460 | 6.8460 | 6.8460 | 6.8460 | 418 |
| 17 Apr 2024 | 6.7620 | 7.3500 | 6.7200 | 7.3500 | 7.3500 | 418 |
| 16 Apr 2024 | 7.5180 | 7.5180 | 7.1400 | 7.1400 | 7.1400 | 71 |
| 15 Apr 2024 | 7.0980 | 7.5600 | 6.3000 | 7.1400 | 7.1400 | 2,686 |
| 12 Apr 2024 | 6.7620 | 7.1400 | 6.3000 | 7.1400 | 7.1400 | 797 |
| 11 Apr 2024 | 6.7620 | 7.5180 | 6.7620 | 7.1400 | 7.1400 | 44 |
| 10 Apr 2024 | 6.7620 | 7.1400 | 6.7620 | 7.1400 | 7.1400 | 134 |
| 09 Apr 2024 | 6.7620 | 7.5180 | 6.7620 | 7.1400 | 7.1400 | 33 |
| 08 Apr 2024 | 6.9720 | 6.9720 | 6.8460 | 6.8460 | 6.8460 | 265 |
| 05 Apr 2024 | 7.5600 | 7.5600 | 6.9720 | 7.2660 | 7.2660 | 56 |
| 04 Apr 2024 | 7.5180 | 7.5600 | 7.0560 | 7.0560 | 7.0560 | 47 |
| 03 Apr 2024 | 7.0560 | 7.5600 | 6.9300 | 6.9300 | 6.9300 | 1,225 |
| 02 Apr 2024 | 6.9720 | 7.5600 | 6.5100 | 6.7200 | 6.7200 | 1,009 |
| 28 Mar 2024 | 7.1400 | 7.1820 | 6.9300 | 7.1820 | 7.1820 | 686 |
| 27 Mar 2024 | 6.9510 | 7.3500 | 6.9300 | 7.2870 | 7.2870 | 553 |
| 26 Mar 2024 | 6.9510 | 7.1820 | 6.9510 | 7.1820 | 7.1820 | 232 |
| 25 Mar 2024 | 7.1400 | 7.1820 | 6.5100 | 7.1820 | 7.1820 | 71 |
| 22 Mar 2024 | 6.9300 | 7.1820 | 6.9300 | 7.1820 | 7.1820 | 4 |
| 21 Mar 2024 | 6.7200 | 7.1190 | 6.7200 | 7.1190 | 7.1190 | 476 |
| 20 Mar 2024 | 6.3000 | 6.3210 | 6.3000 | 6.3210 | 6.3210 | 18 |
| 19 Mar 2024 | 7.1610 | 7.5600 | 6.3000 | 7.0980 | 7.0980 | 1,415 |
| 18 Mar 2024 | 7.5600 | 8.0850 | 7.5180 | 7.5180 | 7.5180 | 34 |
| 15 Mar 2024 | 7.6650 | 7.6650 | 7.6230 | 7.6230 | 7.6230 | 95 |
| 14 Mar 2024 | 7.2450 | 8.8200 | 6.7410 | 8.2530 | 8.2530 | 1,358 |
| 13 Mar 2024 | 6.7410 | 7.0350 | 6.7410 | 7.0350 | 7.0350 | 95 |
| 12 Mar 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 91 |
| 11 Mar 2024 | 6.5730 | 7.1400 | 6.5730 | 7.1400 | 7.1400 | 91 |
| 08 Mar 2024 | 7.1400 | 7.5810 | 6.5100 | 7.0350 | 7.0350 | 2,296 |
| 07 Mar 2024 | 6.7200 | 6.9300 | 6.7200 | 6.9300 | 6.9300 | 142 |
| 06 Mar 2024 | 6.5310 | 6.6150 | 6.5100 | 6.6150 | 6.6150 | 361 |
| 05 Mar 2024 | 6.3630 | 6.7200 | 6.3630 | 6.7200 | 6.7200 | 458 |
| 04 Mar 2024 | 6.3420 | 7.1400 | 6.3420 | 6.7410 | 6.7410 | 499 |
| 01 Mar 2024 | 6.9510 | 7.0980 | 6.6150 | 7.0980 | 7.0980 | 765 |
| 29 Feb 2024 | 6.9510 | 7.4550 | 6.9300 | 7.4550 | 7.4550 | 585 |
| 28 Feb 2024 | 6.9510 | 7.9800 | 6.9510 | 7.5600 | 7.5600 | 1,670 |
| 27 Feb 2024 | 7.1400 | 7.2030 | 7.0350 | 7.2030 | 7.2030 | 255 |
| 26 Feb 2024 | 7.3500 | 7.3500 | 6.9300 | 6.9300 | 6.9300 | 345 |
| 23 Feb 2024 | 7.9590 | 7.9590 | 7.4550 | 7.4550 | 7.4550 | 120 |
| 22 Feb 2024 | 7.4970 | 7.6650 | 7.4760 | 7.6650 | 7.6650 | 124 |
| 21 Feb 2024 | 7.4760 | 7.7280 | 7.4760 | 7.7280 | 7.7280 | 238 |
| 20 Feb 2024 | 7.9800 | 7.9800 | 7.3710 | 7.6650 | 7.6650 | 1,264 |
| 19 Feb 2024 | 8.6100 | 8.6100 | 7.3500 | 8.1690 | 8.1690 | 898 |
| 16 Feb 2024 | 8.4840 | 8.4840 | 7.8960 | 8.2530 | 8.2530 | 2,949 |
| 15 Feb 2024 | 9.3030 | 9.3030 | 9.3030 | 9.3030 | 9.3030 | 16 |
| 14 Feb 2024 | 8.7150 | 9.3450 | 8.7150 | 9.3450 | 9.3450 | 16 |
| 13 Feb 2024 | 8.7360 | 10.0590 | 8.7360 | 9.3030 | 9.3030 | 47 |
| 12 Feb 2024 | 8.9460 | 9.3450 | 8.9460 | 9.3450 | 9.3450 | 95 |
| 09 Feb 2024 | 9.2400 | 9.2400 | 8.9460 | 8.9460 | 8.9460 | 38 |
| 08 Feb 2024 | 10.0170 | 10.0170 | 9.3450 | 9.3450 | 9.3450 | 5 |
| *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.