Biofrontera AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 1.430 | 1.470 | 1.430 | 1.470 | 30.870 | 1,746 |
| 2023-01-10 | 1.460 | 1.465 | 1.455 | 1.465 | 30.765 | 1,215 |
| 2023-01-09 | 1.455 | 1.470 | 1.445 | 1.470 | 30.870 | 645 |
| 2023-01-06 | 1.455 | 1.500 | 1.440 | 1.495 | 31.395 | 1,055 |
| 2023-01-05 | 1.475 | 1.480 | 1.435 | 1.455 | 30.555 | 1,184 |
| 2023-01-04 | 1.490 | 1.500 | 1.480 | 1.480 | 31.080 | 536 |
| 2023-01-03 | 1.470 | 1.470 | 1.415 | 1.415 | 29.715 | 453 |
| 2023-01-02 | 1.460 | 1.460 | 1.460 | 1.460 | 30.660 | 923 |
| 2022-12-30 | 1.460 | 1.525 | 1.460 | 1.525 | 32.025 | 923 |
| 2022-12-29 | 1.490 | 1.490 | 1.460 | 1.475 | 30.975 | 4,723 |
| 2022-12-28 | 1.490 | 1.495 | 1.490 | 1.495 | 31.395 | 47 |
| 2022-12-27 | 1.510 | 1.530 | 1.490 | 1.490 | 31.290 | 1,989 |
| 2022-12-23 | 1.530 | 1.585 | 1.510 | 1.555 | 32.655 | 2,244 |
| 2022-12-22 | 1.540 | 1.540 | 1.530 | 1.530 | 32.130 | 214 |
| 2022-12-21 | 1.565 | 1.595 | 1.540 | 1.540 | 32.340 | 1,493 |
| 2022-12-20 | 1.555 | 1.575 | 1.555 | 1.575 | 33.075 | 2,380 |
| 2022-12-19 | 1.570 | 1.590 | 1.570 | 1.590 | 33.390 | 499 |
| 2022-12-16 | 1.570 | 1.580 | 1.565 | 1.580 | 33.180 | 1,809 |
| 2022-12-15 | 1.570 | 1.570 | 1.570 | 1.570 | 32.970 | 922 |
| 2022-12-14 | 1.580 | 1.580 | 1.565 | 1.570 | 32.970 | 4,531 |
| 2022-12-13 | 1.595 | 1.600 | 1.590 | 1.590 | 33.390 | 69 |
| 2022-12-12 | 1.580 | 1.585 | 1.575 | 1.585 | 33.285 | 204 |
| 2022-12-09 | 1.580 | 1.580 | 1.580 | 1.580 | 33.180 | 176 |
| 2022-12-08 | 1.590 | 1.590 | 1.575 | 1.580 | 33.180 | 316 |
| 2022-12-07 | 1.575 | 1.585 | 1.575 | 1.585 | 33.285 | 0 |
| 2022-12-06 | 1.575 | 1.585 | 1.575 | 1.585 | 33.285 | 232 |
| 2022-12-05 | 1.595 | 1.595 | 1.550 | 1.585 | 33.285 | 16,374 |
| 2022-12-02 | 1.575 | 1.595 | 1.575 | 1.595 | 33.495 | 1,124 |
| 2022-12-01 | 1.575 | 1.590 | 1.575 | 1.585 | 33.285 | 253 |
| 2022-11-30 | 1.610 | 1.610 | 1.575 | 1.590 | 33.390 | 509 |
| 2022-11-29 | 1.610 | 1.610 | 1.565 | 1.590 | 33.390 | 217 |
| 2022-11-28 | 1.600 | 1.600 | 1.565 | 1.585 | 33.285 | 486 |
| 2022-11-25 | 1.570 | 1.610 | 1.565 | 1.610 | 33.810 | 1,528 |
| 2022-11-24 | 1.570 | 1.575 | 1.570 | 1.575 | 33.075 | 224 |
| 2022-11-23 | 1.570 | 1.600 | 1.570 | 1.600 | 33.600 | 1,140 |
| 2022-11-22 | 1.575 | 1.580 | 1.570 | 1.580 | 33.180 | 1,203 |
| 2022-11-21 | 1.590 | 1.590 | 1.590 | 1.590 | 33.390 | 304 |
| 2022-11-18 | 1.615 | 1.615 | 1.580 | 1.580 | 33.180 | 304 |
| 2022-11-17 | 1.575 | 1.595 | 1.575 | 1.590 | 33.390 | 327 |
| 2022-11-16 | 1.615 | 1.615 | 1.575 | 1.595 | 33.495 | 363 |
| 2022-11-15 | 1.575 | 1.615 | 1.575 | 1.610 | 33.810 | 491 |
| 2022-11-14 | 1.615 | 1.615 | 1.570 | 1.570 | 32.970 | 142 |
| 2022-11-11 | 1.570 | 1.585 | 1.565 | 1.585 | 33.285 | 591 |
| 2022-11-10 | 1.580 | 1.580 | 1.570 | 1.570 | 32.970 | 182 |
| 2022-11-09 | 1.575 | 1.590 | 1.570 | 1.590 | 33.390 | 1,801 |
| 2022-11-08 | 1.570 | 1.610 | 1.570 | 1.570 | 32.970 | 827 |
| 2022-11-07 | 1.600 | 1.600 | 1.570 | 1.570 | 32.970 | 94 |
| 2022-11-04 | 1.575 | 1.600 | 1.570 | 1.600 | 33.600 | 688 |
| 2022-11-03 | 1.575 | 1.595 | 1.565 | 1.595 | 33.495 | 498 |
| 2022-11-02 | 1.565 | 1.610 | 1.560 | 1.590 | 33.390 | 5,463 |
| 2022-11-01 | 1.590 | 1.590 | 1.565 | 1.585 | 33.285 | 639 |
| 2022-10-31 | 1.600 | 1.600 | 1.560 | 1.575 | 33.075 | 2,463 |
| 2022-10-28 | 1.600 | 1.630 | 1.595 | 1.610 | 33.810 | 4,453 |
| 2022-10-27 | 1.640 | 1.685 | 1.610 | 1.640 | 34.440 | 1,224 |
| 2022-10-26 | 1.605 | 1.720 | 1.600 | 1.715 | 36.015 | 1,515 |
| 2022-10-25 | 1.630 | 1.630 | 1.600 | 1.615 | 33.915 | 1,278 |
| 2022-10-24 | 1.620 | 1.620 | 1.605 | 1.615 | 33.915 | 285 |
| 2022-10-21 | 1.600 | 1.615 | 1.600 | 1.615 | 33.915 | 2,872 |
| 2022-10-20 | 1.605 | 1.615 | 1.600 | 1.615 | 33.915 | 4,126 |
| 2022-10-19 | 1.605 | 1.620 | 1.605 | 1.620 | 34.020 | 438 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.