Biofrontera AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.185 | 1.210 | 1.185 | 1.205 | 25.305 | 956 |
| 2022-07-25 | 1.165 | 1.195 | 1.165 | 1.165 | 24.465 | 254 |
| 2022-07-22 | 1.195 | 1.195 | 1.170 | 1.175 | 24.675 | 304 |
| 2022-07-21 | 1.160 | 1.195 | 1.160 | 1.180 | 24.780 | 737 |
| 2022-07-20 | 1.180 | 1.230 | 1.170 | 1.200 | 25.200 | 201 |
| 2022-07-19 | 1.190 | 1.205 | 1.170 | 1.205 | 25.305 | 357 |
| 2022-07-18 | 1.200 | 1.250 | 1.185 | 1.185 | 24.885 | 168 |
| 2022-07-15 | 1.170 | 1.245 | 1.170 | 1.245 | 26.145 | 387 |
| 2022-07-14 | 1.165 | 1.165 | 1.165 | 1.165 | 24.465 | 1,060 |
| 2022-07-13 | 1.115 | 1.190 | 1.115 | 1.170 | 24.570 | 1,060 |
| 2022-07-12 | 1.150 | 1.150 | 1.150 | 1.150 | 24.150 | 218 |
| 2022-07-11 | 1.170 | 1.180 | 1.125 | 1.180 | 24.780 | 218 |
| 2022-07-08 | 1.055 | 1.150 | 1.055 | 1.110 | 23.310 | 625 |
| 2022-07-07 | 1.120 | 1.180 | 1.100 | 1.110 | 23.310 | 226 |
| 2022-07-06 | 1.140 | 1.140 | 1.140 | 1.140 | 23.940 | 49 |
| 2022-07-05 | 1.145 | 1.145 | 1.145 | 1.145 | 24.045 | 49 |
| 2022-07-04 | 1.150 | 1.170 | 1.150 | 1.170 | 24.570 | 49 |
| 2022-07-01 | 1.170 | 1.170 | 1.150 | 1.150 | 24.150 | 756 |
| 2022-06-30 | 1.170 | 1.190 | 1.170 | 1.185 | 24.885 | 50 |
| 2022-06-29 | 1.200 | 1.200 | 1.190 | 1.195 | 25.095 | 129 |
| 2022-06-28 | 1.205 | 1.205 | 1.205 | 1.205 | 25.305 | 168 |
| 2022-06-27 | 1.180 | 1.245 | 1.180 | 1.220 | 25.620 | 168 |
| 2022-06-24 | 1.180 | 1.195 | 1.170 | 1.195 | 25.095 | 109 |
| 2022-06-23 | 1.200 | 1.215 | 1.200 | 1.215 | 25.515 | 66 |
| 2022-06-22 | 1.220 | 1.235 | 1.180 | 1.200 | 25.200 | 423 |
| 2022-06-21 | 1.170 | 1.190 | 1.170 | 1.190 | 24.990 | 47 |
| 2022-06-20 | 1.250 | 1.250 | 1.160 | 1.170 | 24.570 | 842 |
| 2022-06-17 | 1.320 | 1.320 | 1.275 | 1.275 | 26.775 | 587 |
| 2022-06-16 | 1.300 | 1.310 | 1.280 | 1.310 | 27.510 | 809 |
| 2022-06-15 | 1.360 | 1.370 | 1.300 | 1.370 | 28.770 | 737 |
| 2022-06-14 | 1.300 | 1.360 | 1.280 | 1.325 | 27.825 | 3,311 |
| 2022-06-13 | 1.370 | 1.390 | 1.305 | 1.330 | 27.930 | 918 |
| 2022-06-10 | 1.390 | 1.495 | 1.370 | 1.410 | 29.610 | 1,001 |
| 2022-06-09 | 1.400 | 1.410 | 1.400 | 1.410 | 29.610 | 62 |
| 2022-06-08 | 1.300 | 1.520 | 1.265 | 1.430 | 30.030 | 1,195 |
| 2022-06-07 | 1.215 | 1.280 | 1.180 | 1.245 | 26.145 | 524 |
| 2022-06-06 | 1.230 | 1.265 | 1.205 | 1.250 | 26.250 | 273 |
| 2022-06-03 | 1.190 | 1.190 | 1.190 | 1.190 | 24.990 | 1,679 |
| 2022-06-02 | 1.155 | 1.200 | 1.150 | 1.185 | 24.885 | 1,679 |
| 2022-06-01 | 1.135 | 1.150 | 1.135 | 1.150 | 24.150 | 253 |
| 2022-05-31 | 1.150 | 1.170 | 1.100 | 1.105 | 23.205 | 429 |
| 2022-05-30 | 1.080 | 1.155 | 1.080 | 1.105 | 23.205 | 928 |
| 2022-05-27 | 1.125 | 1.125 | 1.125 | 1.125 | 23.625 | 147 |
| 2022-05-26 | 1.160 | 1.160 | 1.115 | 1.115 | 23.415 | 147 |
| 2022-05-25 | 1.120 | 1.180 | 1.120 | 1.165 | 24.465 | 429 |
| 2022-05-24 | 1.100 | 1.105 | 1.100 | 1.105 | 23.205 | 238 |
| 2022-05-23 | 1.070 | 1.085 | 1.070 | 1.085 | 22.785 | 637 |
| 2022-05-20 | 1.095 | 1.095 | 1.060 | 1.060 | 22.260 | 214 |
| 2022-05-19 | 1.080 | 1.085 | 1.025 | 1.060 | 22.260 | 186 |
| 2022-05-18 | 1.150 | 1.150 | 1.070 | 1.070 | 22.470 | 349 |
| 2022-05-17 | 1.100 | 1.150 | 1.100 | 1.125 | 23.625 | 655 |
| 2022-05-16 | 1.050 | 1.080 | 1.020 | 1.050 | 22.050 | 139 |
| 2022-05-13 | 1.020 | 1.035 | 1.020 | 1.035 | 21.735 | 34 |
| 2022-05-12 | 1.015 | 1.050 | 1.015 | 1.050 | 22.050 | 197 |
| 2022-05-11 | 1.005 | 1.080 | 1.005 | 1.025 | 21.525 | 183 |
| 2022-05-10 | 1.035 | 1.065 | 1.000 | 1.065 | 22.365 | 494 |
| 2022-05-09 | 1.035 | 1.085 | 1.030 | 1.030 | 21.630 | 535 |
| 2022-05-06 | 1.090 | 1.090 | 1.025 | 1.055 | 22.155 | 55 |
| 2022-05-05 | 1.085 | 1.085 | 1.025 | 1.055 | 22.155 | 315 |
| 2022-05-04 | 1.045 | 1.045 | 1.005 | 1.040 | 21.840 | 475 |
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.