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