Biofrontera AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1.655 | 1.655 | 1.620 | 1.635 | 34.335 | 3,958 |
| 2022-10-17 | 1.640 | 1.675 | 1.640 | 1.675 | 35.175 | 421 |
| 2022-10-14 | 1.635 | 1.690 | 1.630 | 1.675 | 35.175 | 2,536 |
| 2022-10-13 | 1.645 | 1.690 | 1.640 | 1.675 | 35.175 | 797 |
| 2022-10-12 | 1.645 | 1.670 | 1.640 | 1.650 | 34.650 | 1,118 |
| 2022-10-11 | 1.610 | 1.710 | 1.600 | 1.650 | 34.650 | 1,909 |
| 2022-10-10 | 1.630 | 1.630 | 1.600 | 1.615 | 33.915 | 536 |
| 2022-10-07 | 1.575 | 1.630 | 1.575 | 1.615 | 33.915 | 2,035 |
| 2022-10-06 | 1.505 | 1.630 | 1.505 | 1.610 | 33.810 | 4,706 |
| 2022-10-05 | 1.485 | 1.505 | 1.465 | 1.500 | 31.500 | 1,494 |
| 2022-10-04 | 1.460 | 1.485 | 1.445 | 1.485 | 31.185 | 2,375 |
| 2022-10-03 | 1.490 | 1.500 | 1.445 | 1.445 | 30.345 | 1,679 |
| 2022-09-30 | 1.380 | 1.480 | 1.380 | 1.465 | 30.765 | 7,545 |
| 2022-09-29 | 1.375 | 1.445 | 1.375 | 1.430 | 30.030 | 1,906 |
| 2022-09-28 | 1.350 | 1.400 | 1.310 | 1.380 | 28.980 | 10,900 |
| 2022-09-27 | 1.350 | 1.375 | 1.340 | 1.365 | 28.665 | 959 |
| 2022-09-26 | 1.340 | 1.365 | 1.340 | 1.360 | 28.560 | 505 |
| 2022-09-23 | 1.360 | 1.375 | 1.190 | 1.330 | 27.930 | 5,088 |
| 2022-09-22 | 1.395 | 1.400 | 1.360 | 1.380 | 28.980 | 930 |
| 2022-09-21 | 1.365 | 1.395 | 1.365 | 1.380 | 28.980 | 19 |
| 2022-09-20 | 1.360 | 1.395 | 1.360 | 1.380 | 28.980 | 58 |
| 2022-09-19 | 1.365 | 1.420 | 1.360 | 1.360 | 28.560 | 329 |
| 2022-09-16 | 1.390 | 1.400 | 1.385 | 1.400 | 29.400 | 463 |
| 2022-09-15 | 1.410 | 1.415 | 1.365 | 1.385 | 29.085 | 597 |
| 2022-09-14 | 1.380 | 1.395 | 1.380 | 1.380 | 28.980 | 170 |
| 2022-09-13 | 1.365 | 1.395 | 1.365 | 1.380 | 28.980 | 500 |
| 2022-09-12 | 1.360 | 1.400 | 1.355 | 1.380 | 28.980 | 275 |
| 2022-09-09 | 1.360 | 1.400 | 1.360 | 1.385 | 29.085 | 149 |
| 2022-09-08 | 1.365 | 1.400 | 1.360 | 1.380 | 28.980 | 429 |
| 2022-09-07 | 1.395 | 1.395 | 1.360 | 1.380 | 28.980 | 90 |
| 2022-09-06 | 1.380 | 1.380 | 1.380 | 1.380 | 28.980 | 293 |
| 2022-09-05 | 1.365 | 1.395 | 1.360 | 1.380 | 28.980 | 293 |
| 2022-09-02 | 1.370 | 1.425 | 1.365 | 1.380 | 28.980 | 446 |
| 2022-09-01 | 1.370 | 1.380 | 1.360 | 1.365 | 28.665 | 1,243 |
| 2022-08-31 | 1.410 | 1.445 | 1.375 | 1.375 | 28.875 | 240 |
| 2022-08-30 | 1.345 | 1.430 | 1.345 | 1.405 | 29.505 | 640 |
| 2022-08-29 | 1.350 | 1.425 | 1.350 | 1.375 | 28.875 | 1,627 |
| 2022-08-26 | 1.290 | 1.350 | 1.290 | 1.350 | 28.350 | 962 |
| 2022-08-25 | 1.285 | 1.350 | 1.230 | 1.305 | 27.405 | 1,674 |
| 2022-08-24 | 1.215 | 1.320 | 1.215 | 1.255 | 26.355 | 1,203 |
| 2022-08-23 | 1.205 | 1.205 | 1.200 | 1.205 | 25.305 | 603 |
| 2022-08-22 | 1.180 | 1.220 | 1.180 | 1.200 | 25.200 | 1,027 |
| 2022-08-19 | 1.220 | 1.220 | 1.190 | 1.200 | 25.200 | 589 |
| 2022-08-18 | 1.205 | 1.205 | 1.205 | 1.205 | 25.305 | 590 |
| 2022-08-17 | 1.190 | 1.220 | 1.190 | 1.210 | 25.410 | 590 |
| 2022-08-16 | 1.195 | 1.195 | 1.195 | 1.195 | 25.095 | 217 |
| 2022-08-15 | 1.220 | 1.220 | 1.205 | 1.205 | 25.305 | 217 |
| 2022-08-12 | 1.225 | 1.235 | 1.190 | 1.220 | 25.620 | 514 |
| 2022-08-11 | 1.205 | 1.235 | 1.205 | 1.225 | 25.725 | 133 |
| 2022-08-10 | 1.195 | 1.255 | 1.195 | 1.220 | 25.620 | 462 |
| 2022-08-09 | 1.230 | 1.255 | 1.190 | 1.190 | 24.990 | 1,055 |
| 2022-08-08 | 1.190 | 1.265 | 1.190 | 1.210 | 25.410 | 1,162 |
| 2022-08-05 | 1.200 | 1.265 | 1.190 | 1.240 | 26.040 | 2,246 |
| 2022-08-04 | 1.200 | 1.225 | 1.185 | 1.210 | 25.410 | 468 |
| 2022-08-03 | 1.190 | 1.230 | 1.190 | 1.200 | 25.200 | 729 |
| 2022-08-02 | 1.200 | 1.220 | 1.175 | 1.215 | 25.515 | 1,306 |
| 2022-08-01 | 1.200 | 1.230 | 1.175 | 1.200 | 25.200 | 520 |
| 2022-07-29 | 1.245 | 1.260 | 1.215 | 1.215 | 25.515 | 638 |
| 2022-07-28 | 1.250 | 1.260 | 1.195 | 1.225 | 25.725 | 2,043 |
| 2022-07-27 | 1.200 | 1.250 | 1.165 | 1.225 | 25.725 | 1,410 |
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.