Biofrontera AG (B8FK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 27 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 26 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 25 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 24 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 21 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 20 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 19 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 18 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 17 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 14 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 13 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 12 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 11 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 10 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 07 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 06 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 05 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 04 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 03 June 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 31 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 30 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 29 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 28 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 27 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 24 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 23 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 22 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 21 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 20 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 17 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 16 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 15 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 14 May 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| 14 May 2024 | 1:21 Stock split | |||||
| 13 May 2024 | 6.2580 | 6.7200 | 5.4600 | 6.3000 | 6.3000 | 130 |
| 10 May 2024 | 7.1820 | 7.1820 | 6.1320 | 6.2160 | 6.2160 | - |
| 09 May 2024 | 6.5940 | 7.3500 | 6.5940 | 7.1400 | 7.1400 | 536 |
| 08 May 2024 | 6.5940 | 7.0140 | 6.3840 | 6.5940 | 6.5940 | - |
| 07 May 2024 | 6.5520 | 7.3920 | 6.5520 | 6.5520 | 6.5520 | - |
| 06 May 2024 | 6.5520 | 6.7620 | 6.5520 | 6.5520 | 6.5520 | 4 |
| 03 May 2024 | 6.5520 | 7.5180 | 6.5520 | 6.5520 | 6.5520 | 1 |
| 02 May 2024 | 6.5520 | 7.1400 | 6.5520 | 6.5520 | 6.5520 | 222 |
| 30 Apr 2024 | 7.6020 | 7.6020 | 6.3420 | 6.8460 | 6.8460 | 35 |
| 29 Apr 2024 | 6.1320 | 7.6020 | 6.1320 | 7.6020 | 7.6020 | - |
| 26 Apr 2024 | 6.3420 | 6.5100 | 6.3420 | 6.5100 | 6.5100 | - |
| 25 Apr 2024 | 7.0980 | 7.3500 | 6.3420 | 7.0980 | 7.0980 | 166 |
| 24 Apr 2024 | 7.0980 | 7.5180 | 7.0980 | 7.0980 | 7.0980 | - |
| 23 Apr 2024 | 6.9720 | 7.0980 | 6.9720 | 7.0980 | 7.0980 | - |
| 22 Apr 2024 | 6.8040 | 7.5180 | 6.3000 | 6.9720 | 6.9720 | 833 |
| 19 Apr 2024 | 6.9300 | 6.9720 | 5.7960 | 6.1320 | 6.1320 | 128 |
| 18 Apr 2024 | 6.7620 | 7.3500 | 6.7620 | 6.9300 | 6.9300 | 146 |
| 17 Apr 2024 | 6.3420 | 7.1400 | 6.3420 | 6.6360 | 6.6360 | 190 |
| 16 Apr 2024 | 6.5100 | 7.0980 | 6.3840 | 6.3840 | 6.3840 | 2 |
| 15 Apr 2024 | 6.7620 | 7.5600 | 6.5100 | 6.5100 | 6.5100 | 95 |
| 12 Apr 2024 | 6.7620 | 6.8460 | 6.4680 | 6.7620 | 6.7620 | 71 |
| 11 Apr 2024 | 6.9720 | 7.2240 | 6.7620 | 6.7620 | 6.7620 | - |
| 10 Apr 2024 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | 6.9720 | - |
| 09 Apr 2024 | 7.3500 | 7.3500 | 6.9720 | 6.9720 | 6.9720 | - |
| 08 Apr 2024 | 6.9720 | 7.3080 | 6.9720 | 6.9720 | 6.9720 | 47 |
| 05 Apr 2024 | 7.0140 | 7.1400 | 6.9720 | 6.9720 | 6.9720 | - |
| 04 Apr 2024 | 6.9720 | 7.0140 | 6.9720 | 7.0140 | 7.0140 | - |
| 03 Apr 2024 | 6.9300 | 7.2660 | 6.7620 | 6.9300 | 6.9300 | - |
| 02 Apr 2024 | 6.5100 | 7.6860 | 6.5100 | 6.9300 | 6.9300 | 708 |
| 28 Mar 2024 | 6.5520 | 7.2240 | 6.4890 | 6.4890 | 6.4890 | - |
| 27 Mar 2024 | 6.5520 | 7.1400 | 6.5520 | 6.5520 | 6.5520 | 28 |
| 26 Mar 2024 | 6.5520 | 7.4130 | 6.4890 | 6.4890 | 6.4890 | 378 |
| 25 Mar 2024 | 7.1190 | 7.1400 | 6.5310 | 6.5520 | 6.5520 | 144 |
| 22 Mar 2024 | 6.9510 | 6.9510 | 6.3210 | 6.7410 | 6.7410 | - |
| 21 Mar 2024 | 6.8460 | 6.9300 | 6.5520 | 6.9300 | 6.9300 | - |
| 20 Mar 2024 | 6.6360 | 6.7410 | 5.8800 | 6.7410 | 6.7410 | - |
| 19 Mar 2024 | 7.5810 | 8.1900 | 6.5100 | 6.5520 | 6.5520 | 288 |
| 18 Mar 2024 | 7.3080 | 8.1690 | 7.3080 | 7.5810 | 7.5810 | 952 |
| 15 Mar 2024 | 7.5810 | 7.6650 | 7.1610 | 7.3080 | 7.3080 | 238 |
| 14 Mar 2024 | 7.3080 | 8.2740 | 6.8040 | 7.3500 | 7.3500 | 166 |
| 13 Mar 2024 | 6.5310 | 7.3080 | 6.3210 | 7.3080 | 7.3080 | - |
| 12 Mar 2024 | 6.5520 | 7.4970 | 6.5310 | 6.5310 | 6.5310 | - |
| 11 Mar 2024 | 6.5310 | 6.7410 | 6.5310 | 6.5520 | 6.5520 | 533 |
| 08 Mar 2024 | 6.5310 | 7.3500 | 6.3210 | 6.9300 | 6.9300 | 134 |
| 07 Mar 2024 | 6.5730 | 6.7200 | 6.3210 | 6.5310 | 6.5310 | - |
| 06 Mar 2024 | 6.0270 | 6.5730 | 6.0270 | 6.5730 | 6.5730 | 109 |
| 05 Mar 2024 | 6.4260 | 6.7200 | 6.4260 | 6.4260 | 6.4260 | 23 |
| 04 Mar 2024 | 6.3210 | 6.7620 | 5.9430 | 6.0900 | 6.0900 | 27 |
| 01 Mar 2024 | 6.4260 | 6.9720 | 6.3420 | 6.4680 | 6.4680 | - |
| 29 Feb 2024 | 6.5100 | 7.3290 | 6.4470 | 6.5100 | 6.5100 | 47 |
| 28 Feb 2024 | 6.8670 | 7.5600 | 6.3420 | 6.5100 | 6.5100 | 1 |
| 27 Feb 2024 | 6.8460 | 7.1400 | 6.5730 | 6.9510 | 6.9510 | - |
| 26 Feb 2024 | 7.1820 | 7.3500 | 5.6700 | 6.6360 | 6.6360 | 47 |
| 23 Feb 2024 | 7.3710 | 7.4760 | 7.1820 | 7.1820 | 7.1820 | - |
| 22 Feb 2024 | 7.3710 | 7.7490 | 7.3710 | 7.3710 | 7.3710 | 142 |
| 21 Feb 2024 | 7.4760 | 7.5810 | 6.9720 | 7.1820 | 7.1820 | 225 |
| 20 Feb 2024 | 7.4340 | 7.8960 | 7.4130 | 7.7910 | 7.7910 | 4 |
| 19 Feb 2024 | 7.2660 | 7.8750 | 7.2660 | 7.4130 | 7.4130 | 352 |
| 16 Feb 2024 | 6.6360 | 8.4000 | 6.6360 | 7.2240 | 7.2240 | 583 |
| 15 Feb 2024 | 8.5260 | 10.5000 | 8.5260 | 8.7360 | 8.7360 | 1,349 |
| 14 Feb 2024 | 8.5260 | 8.8410 | 8.5260 | 8.5260 | 8.5260 | - |
| 13 Feb 2024 | 8.6310 | 8.7360 | 8.4420 | 8.5260 | 8.5260 | 13 |
| 12 Feb 2024 | 8.6940 | 9.0090 | 8.6310 | 8.6310 | 8.6310 | - |
| 09 Feb 2024 | 8.7360 | 9.2400 | 8.6310 | 8.6940 | 8.6940 | 5 |
| 08 Feb 2024 | 8.7360 | 8.8830 | 8.6310 | 8.7360 | 8.7360 | - |
| *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.