BIOFRONTERA AG NA O.N. (B8FK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.9450 | 2.9500 | 2.8950 | 2.8950 | 2.8950 | - |
| 27 June 2024 | 2.9450 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | - |
| 26 June 2024 | 2.8800 | 2.9500 | 2.8800 | 2.9100 | 2.9100 | - |
| 25 June 2024 | 2.8950 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | - |
| 24 June 2024 | 2.8800 | 2.9050 | 2.8800 | 2.8800 | 2.8800 | - |
| 21 June 2024 | 2.8800 | 2.9450 | 2.8800 | 2.8900 | 2.8900 | - |
| 20 June 2024 | 2.9750 | 3.0450 | 2.9300 | 2.9300 | 2.9300 | - |
| 19 June 2024 | 2.7850 | 2.9850 | 2.7850 | 2.9850 | 2.9850 | - |
| 18 June 2024 | 2.9200 | 2.9200 | 2.6900 | 2.7700 | 2.7700 | - |
| 17 June 2024 | 2.9550 | 2.9950 | 2.9500 | 2.9500 | 2.9500 | - |
| 14 June 2024 | 2.9750 | 2.9750 | 2.8900 | 2.8900 | 2.8900 | - |
| 13 June 2024 | 2.8850 | 2.9950 | 2.8850 | 2.9900 | 2.9900 | - |
| 12 June 2024 | 2.8000 | 2.9150 | 2.8000 | 2.9150 | 2.9150 | - |
| 11 June 2024 | 2.6020 | 2.8760 | 2.6020 | 2.8760 | 2.8760 | - |
| 10 June 2024 | 2.5825 | 2.6675 | 2.4125 | 2.6675 | 2.6675 | - |
| 07 June 2024 | 2.3530 | 2.5875 | 2.3035 | 2.5875 | 2.5875 | - |
| 06 June 2024 | 2.8150 | 2.8150 | 2.3030 | 2.4150 | 2.4150 | - |
| 05 June 2024 | 2.6525 | 2.8545 | 2.6035 | 2.8545 | 2.8545 | - |
| 04 June 2024 | 2.7815 | 2.7815 | 2.6525 | 2.7160 | 2.7160 | - |
| 03 June 2024 | 2.8810 | 2.8810 | 2.6425 | 2.7815 | 2.7815 | - |
| 31 May 2024 | 3.1900 | 3.1900 | 2.9910 | 3.0110 | 3.0110 | - |
| 30 May 2024 | 3.4195 | 3.4195 | 3.1900 | 3.1900 | 3.1900 | - |
| 29 May 2024 | 3.5095 | 3.5095 | 3.4195 | 3.4195 | 3.4195 | - |
| 28 May 2024 | 3.6095 | 3.6190 | 3.4895 | 3.4995 | 3.4995 | - |
| 27 May 2024 | 3.8110 | 3.8110 | 3.5890 | 3.5990 | 3.5990 | 274 |
| 24 May 2024 | 3.7185 | 3.7385 | 3.5690 | 3.5690 | 3.5690 | - |
| 23 May 2024 | 3.7285 | 3.7885 | 3.6490 | 3.7185 | 3.7185 | - |
| 22 May 2024 | 3.3265 | 3.7285 | 3.3265 | 3.7285 | 3.7285 | - |
| 21 May 2024 | 3.3250 | 3.4250 | 3.3200 | 3.3745 | 3.3745 | - |
| 20 May 2024 | 3.2905 | 3.4400 | 3.2400 | 3.3215 | 3.3215 | - |
| 17 May 2024 | 3.4895 | 3.4895 | 3.3895 | 3.4800 | 3.4800 | - |
| 16 May 2024 | 3.8885 | 3.8885 | 3.4895 | 3.4895 | 3.4895 | - |
| 15 May 2024 | 3.9510 | 3.9880 | 3.8680 | 3.8680 | 3.8680 | - |
| 14 May 2024 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | - |
| 14 May 2024 | 1:21 Stock split | |||||
| 13 May 2024 | 6.2160 | 6.5100 | 6.2160 | 6.2580 | 6.2580 | - |
| 10 May 2024 | 7.1400 | 7.1400 | 6.1740 | 6.1740 | 6.1740 | - |
| 09 May 2024 | 6.5100 | 7.1400 | 6.5100 | 7.0980 | 7.0980 | - |
| 08 May 2024 | 6.5100 | 6.9720 | 6.5100 | 6.5100 | 6.5100 | - |
| 07 May 2024 | 6.5100 | 6.7200 | 6.5100 | 6.5100 | 6.5100 | - |
| 06 May 2024 | 6.5100 | 7.5600 | 6.5100 | 6.5100 | 6.5100 | 190 |
| 03 May 2024 | 6.5100 | 6.9300 | 6.5100 | 6.5100 | 6.5100 | - |
| 02 May 2024 | 6.5100 | 6.7620 | 6.5100 | 6.5100 | 6.5100 | - |
| 30 Apr 2024 | 7.5600 | 7.5600 | 6.5940 | 6.5940 | 6.5940 | - |
| 29 Apr 2024 | 6.0900 | 7.5600 | 6.0900 | 7.5600 | 7.5600 | - |
| 26 Apr 2024 | 6.3420 | 6.4260 | 6.3420 | 6.4260 | 6.4260 | - |
| 25 Apr 2024 | 7.0560 | 7.0560 | 7.0140 | 7.0140 | 7.0140 | - |
| 24 Apr 2024 | 7.0560 | 7.0560 | 7.0560 | 7.0560 | 7.0560 | - |
| 23 Apr 2024 | 6.9300 | 7.0560 | 6.9300 | 7.0560 | 7.0560 | - |
| 22 Apr 2024 | 5.8800 | 6.7620 | 5.8800 | 6.7620 | 6.7620 | - |
| 19 Apr 2024 | 6.5940 | 6.5940 | 5.8800 | 5.8800 | 5.8800 | 47 |
| 18 Apr 2024 | 6.5940 | 6.7200 | 6.5940 | 6.7200 | 6.7200 | - |
| 17 Apr 2024 | 6.3000 | 6.8460 | 6.3000 | 6.5940 | 6.5940 | - |
| 16 Apr 2024 | 6.4680 | 6.7200 | 6.3420 | 6.3420 | 6.3420 | - |
| 15 Apr 2024 | 6.7200 | 6.7200 | 6.4680 | 6.4680 | 6.4680 | - |
| 12 Apr 2024 | 6.7200 | 6.7200 | 6.5520 | 6.5940 | 6.5940 | - |
| 11 Apr 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| 10 Apr 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| 09 Apr 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| 08 Apr 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| 05 Apr 2024 | 6.9720 | 6.9720 | 6.9300 | 6.9300 | 6.9300 | - |
| 04 Apr 2024 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | - |
| 03 Apr 2024 | 6.8880 | 6.8880 | 6.7200 | 6.7200 | 6.7200 | - |
| 02 Apr 2024 | 6.5100 | 6.7200 | 6.5100 | 6.7200 | 6.7200 | - |
| 28 Mar 2024 | 6.5310 | 6.7620 | 6.4680 | 6.4680 | 6.4680 | - |
| 27 Mar 2024 | 6.5310 | 6.9720 | 6.5310 | 6.5310 | 6.5310 | - |
| 26 Mar 2024 | 6.5310 | 6.9510 | 6.5310 | 6.5310 | 6.5310 | - |
| 25 Mar 2024 | 6.4050 | 6.9090 | 6.3000 | 6.5310 | 6.5310 | - |
| 22 Mar 2024 | 6.9300 | 6.9300 | 6.4050 | 6.4050 | 6.4050 | - |
| 21 Mar 2024 | 6.8250 | 6.9090 | 6.5310 | 6.9090 | 6.9090 | - |
| 20 Mar 2024 | 6.6150 | 6.7200 | 6.5310 | 6.5310 | 6.5310 | - |
| 19 Mar 2024 | 7.5390 | 7.5390 | 6.7200 | 6.7200 | 6.7200 | - |
| 18 Mar 2024 | 8.4210 | 8.4210 | 7.5390 | 7.5390 | 7.5390 | 476 |
| 15 Mar 2024 | 7.5390 | 7.5390 | 7.2660 | 7.2660 | 7.2660 | - |
| 14 Mar 2024 | 6.7830 | 7.5390 | 6.7830 | 7.1190 | 7.1190 | - |
| 13 Mar 2024 | 6.5100 | 6.7620 | 6.5100 | 6.7620 | 6.7620 | 47 |
| 12 Mar 2024 | 6.5100 | 6.7200 | 6.5100 | 6.5100 | 6.5100 | - |
| 11 Mar 2024 | 6.5100 | 7.5600 | 6.5100 | 6.5100 | 6.5100 | 285 |
| 08 Mar 2024 | 6.5100 | 6.8460 | 6.5100 | 6.8460 | 6.8460 | - |
| 07 Mar 2024 | 6.5520 | 6.5520 | 6.5100 | 6.5100 | 6.5100 | 19 |
| 06 Mar 2024 | 6.0060 | 6.5100 | 6.0060 | 6.5100 | 6.5100 | - |
| 05 Mar 2024 | 6.4050 | 6.5940 | 6.4050 | 6.5310 | 6.5310 | - |
| 04 Mar 2024 | 6.3000 | 6.5100 | 5.9220 | 5.9220 | 5.9220 | - |
| 01 Mar 2024 | 6.4050 | 6.5730 | 6.3000 | 6.3000 | 6.3000 | - |
| 29 Feb 2024 | 6.3840 | 6.8250 | 6.3840 | 6.4050 | 6.4050 | - |
| 28 Feb 2024 | 6.8460 | 7.3290 | 6.3840 | 6.3840 | 6.3840 | - |
| 27 Feb 2024 | 6.8250 | 6.9300 | 6.6150 | 6.9300 | 6.9300 | - |
| 26 Feb 2024 | 6.9720 | 7.1610 | 6.6150 | 6.6150 | 6.6150 | - |
| 23 Feb 2024 | 7.3290 | 7.3290 | 7.1190 | 7.1190 | 7.1190 | - |
| 22 Feb 2024 | 7.3290 | 7.4550 | 7.3290 | 7.3290 | 7.3290 | - |
| 21 Feb 2024 | 7.4340 | 7.5390 | 6.9510 | 6.9510 | 6.9510 | - |
| 20 Feb 2024 | 7.3920 | 7.4340 | 7.3710 | 7.4340 | 7.4340 | - |
| 19 Feb 2024 | 7.1820 | 7.4550 | 7.1820 | 7.3710 | 7.3710 | - |
| 16 Feb 2024 | 8.1480 | 8.1480 | 7.6020 | 7.6020 | 7.6020 | - |
| 15 Feb 2024 | 8.4840 | 8.6940 | 8.4840 | 8.5890 | 8.5890 | - |
| 14 Feb 2024 | 8.4840 | 9.2190 | 8.4840 | 8.4840 | 8.4840 | 238 |
| 13 Feb 2024 | 8.5890 | 8.6940 | 8.5470 | 8.5470 | 8.5470 | - |
| 12 Feb 2024 | 8.6520 | 8.6520 | 8.5890 | 8.5890 | 8.5890 | - |
| 09 Feb 2024 | 8.6940 | 8.8200 | 8.6520 | 8.6520 | 8.6520 | - |
| 08 Feb 2024 | 8.6940 | 8.8410 | 8.6940 | 8.6940 | 8.6940 | - |
| *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.