BIOFRONTERA AG NA O.N. (B8FK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:54AM 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 | 2.9550 | 2.9600 | 2.9550 | 2.9600 | 2.9600 | 2 |
| 27 Jun 2024 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | 2.9550 | - |
| 26 Jun 2024 | 2.8900 | 3.0300 | 2.8900 | 3.0300 | 3.0300 | 1 |
| 25 Jun 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| 24 Jun 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 45 |
| 21 Jun 2024 | 2.8900 | 2.9550 | 2.8900 | 2.9550 | 2.9550 | 1,600 |
| 20 Jun 2024 | 2.9850 | 3.0250 | 2.9850 | 3.0250 | 3.0250 | 399 |
| 19 Jun 2024 | 2.7950 | 3.1400 | 2.7950 | 3.1400 | 3.1400 | 350 |
| 18 Jun 2024 | 2.9300 | 2.9500 | 2.7150 | 2.9450 | 2.9450 | 605 |
| 17 Jun 2024 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | 2.9150 | - |
| 14 Jun 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | - |
| 13 Jun 2024 | 2.8950 | 3.0050 | 2.8950 | 3.0050 | 3.0050 | 2 |
| 12 Jun 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 11 Jun 2024 | 2.8750 | 3.0600 | 2.8750 | 3.0000 | 3.0000 | 924 |
| 10 Jun 2024 | 2.5905 | 2.5905 | 2.5905 | 2.5905 | 2.5905 | - |
| 07 Jun 2024 | 2.3605 | 2.4795 | 2.3600 | 2.4795 | 2.4795 | 588 |
| 06 Jun 2024 | 2.8235 | 2.8235 | 2.3100 | 2.3100 | 2.3100 | 2,411 |
| 05 Jun 2024 | 2.6605 | 2.6605 | 2.6500 | 2.6500 | 2.6500 | 200 |
| 04 Jun 2024 | 2.7900 | 2.7905 | 2.7205 | 2.7205 | 2.7205 | 850 |
| 03 Jun 2024 | 3.2400 | 3.2400 | 2.7900 | 2.7900 | 2.7900 | 196 |
| 31 May 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 738 |
| 30 May 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 3 |
| 29 May 2024 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | 3.5205 | - |
| 28 May 2024 | 3.6205 | 3.6700 | 3.6105 | 3.6700 | 3.6700 | 109 |
| 27 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 4 |
| 24 May 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 23 May 2024 | 3.7400 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 570 |
| 22 May 2024 | 3.3370 | 3.4300 | 3.3370 | 3.4300 | 3.4300 | 637 |
| 21 May 2024 | 3.3355 | 3.6705 | 3.3355 | 3.6705 | 3.6705 | 1,171 |
| 20 May 2024 | 3.4005 | 3.4005 | 3.4005 | 3.4005 | 3.4005 | - |
| 17 May 2024 | 3.5005 | 3.5005 | 3.3000 | 3.4000 | 3.4000 | 573 |
| 16 May 2024 | 3.9005 | 3.9005 | 3.9005 | 3.9005 | 3.9005 | - |
| 15 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 14 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 May 2024 | 0.047619:1 Stock split | |||||
| 13 May 2024 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | - |
| 10 May 2024 | 7.1820 | 7.1820 | 7.1820 | 7.1820 | 7.1820 | - |
| 09 May 2024 | 6.5940 | 7.3500 | 6.5940 | 7.3500 | 7.3500 | 1 |
| 08 May 2024 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | - |
| 07 May 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | - |
| 06 May 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | - |
| 03 May 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | - |
| 02 May 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | - |
| 30 Apr 2024 | 7.6020 | 7.6020 | 7.6020 | 7.6020 | 7.6020 | - |
| 29 Apr 2024 | 6.1320 | 6.1320 | 6.1320 | 6.1320 | 6.1320 | - |
| 26 Apr 2024 | 6.1320 | 6.1320 | 6.1320 | 6.1320 | 6.1320 | - |
| 25 Apr 2024 | 7.0980 | 7.0980 | 7.0980 | 7.0980 | 7.0980 | - |
| 24 Apr 2024 | 7.0980 | 7.0980 | 7.0980 | 7.0980 | 7.0980 | - |
| 23 Apr 2024 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | - |
| 22 Apr 2024 | 6.9300 | 7.7700 | 6.9300 | 7.7700 | 7.7700 | 1,904 |
| 19 Apr 2024 | 6.6360 | 6.6360 | 6.0900 | 6.0900 | 6.0900 | 70 |
| 18 Apr 2024 | 6.6360 | 6.6360 | 6.6360 | 6.6360 | 6.6360 | - |
| 17 Apr 2024 | 6.3420 | 6.3420 | 6.3420 | 6.3420 | 6.3420 | - |
| 16 Apr 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| 15 Apr 2024 | 7.5180 | 7.5180 | 7.5180 | 7.5180 | 7.5180 | - |
| 12 Apr 2024 | 6.7620 | 7.0980 | 6.7620 | 7.0980 | 7.0980 | 76 |
| 11 Apr 2024 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | - |
| 10 Apr 2024 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | 71 |
| 09 Apr 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | - |
| 08 Apr 2024 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | - |
| 05 Apr 2024 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | - |
| 04 Apr 2024 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | - |
| 03 Apr 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| 02 Apr 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 32 |
| 28 Mar 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | - |
| 27 Mar 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | - |
| 26 Mar 2024 | 6.5520 | 7.3080 | 6.5520 | 7.3080 | 7.3080 | 142 |
| 25 Mar 2024 | 6.4260 | 7.1190 | 6.4260 | 7.1190 | 7.1190 | 23 |
| 22 Mar 2024 | 6.9510 | 6.9510 | 6.9510 | 6.9510 | 6.9510 | - |
| 21 Mar 2024 | 6.8460 | 6.8460 | 6.5520 | 6.5520 | 6.5520 | 47 |
| 20 Mar 2024 | 6.6360 | 6.6360 | 6.6360 | 6.6360 | 6.6360 | - |
| 19 Mar 2024 | 7.5810 | 7.5810 | 7.5810 | 7.5810 | 7.5810 | - |
| 18 Mar 2024 | 7.3080 | 7.3080 | 7.3080 | 7.3080 | 7.3080 | - |
| 15 Mar 2024 | 7.5810 | 7.5810 | 7.5810 | 7.5810 | 7.5810 | - |
| 14 Mar 2024 | 6.8040 | 6.8040 | 6.8040 | 6.8040 | 6.8040 | - |
| 13 Mar 2024 | 6.5310 | 6.5310 | 6.5310 | 6.5310 | 6.5310 | - |
| 12 Mar 2024 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | 6.5520 | - |
| 11 Mar 2024 | 6.7200 | 6.7200 | 6.5310 | 6.5310 | 6.5310 | 264 |
| 08 Mar 2024 | 6.5310 | 6.5310 | 6.5310 | 6.5310 | 6.5310 | - |
| 07 Mar 2024 | 6.5730 | 6.5730 | 6.5730 | 6.5730 | 6.5730 | - |
| 06 Mar 2024 | 6.0270 | 6.0270 | 6.0270 | 6.0270 | 6.0270 | - |
| 05 Mar 2024 | 6.2160 | 6.2160 | 6.2160 | 6.2160 | 6.2160 | - |
| 04 Mar 2024 | 6.3210 | 6.9090 | 6.3210 | 6.6570 | 6.6570 | 95 |
| 01 Mar 2024 | 6.4260 | 6.4260 | 6.4260 | 6.4260 | 6.4260 | - |
| 29 Feb 2024 | 6.5100 | 7.3290 | 6.5100 | 7.3290 | 7.3290 | 47 |
| 28 Feb 2024 | 6.8670 | 6.8670 | 6.8670 | 6.8670 | 6.8670 | - |
| 27 Feb 2024 | 6.8460 | 6.9510 | 6.8460 | 6.9510 | 6.9510 | 1 |
| 26 Feb 2024 | 7.1820 | 7.1820 | 6.5520 | 6.5520 | 6.5520 | 257 |
| 23 Feb 2024 | 7.3710 | 7.3710 | 7.3710 | 7.3710 | 7.3710 | - |
| 22 Feb 2024 | 7.1820 | 7.1820 | 7.1820 | 7.1820 | 7.1820 | - |
| 21 Feb 2024 | 7.4760 | 7.4760 | 7.4760 | 7.4760 | 7.4760 | - |
| 20 Feb 2024 | 7.4130 | 7.4130 | 7.4130 | 7.4130 | 7.4130 | - |
| 19 Feb 2024 | 7.2870 | 7.2870 | 7.2870 | 7.2870 | 7.2870 | 4 |
| 16 Feb 2024 | 8.1060 | 8.1060 | 7.9380 | 7.9800 | 7.9800 | 485 |
| 15 Feb 2024 | 8.5260 | 9.1770 | 8.5260 | 9.1770 | 9.1770 | 47 |
| 14 Feb 2024 | 8.5260 | 9.0510 | 8.5260 | 9.0510 | 9.0510 | 61 |
| 13 Feb 2024 | 8.6310 | 8.6310 | 8.6310 | 8.6310 | 8.6310 | - |
| 12 Feb 2024 | 8.6940 | 8.6940 | 8.6940 | 8.6940 | 8.6940 | - |
| 09 Feb 2024 | 8.7360 | 8.7360 | 8.7360 | 8.7360 | 8.7360 | - |
| 08 Feb 2024 | 8.7360 | 8.7360 | 8.6730 | 8.6730 | 8.6730 | 11 |
| *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.