Biofrontera AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 1.095 | 1.095 | 0.964 | 1.030 | 21.630 | 1,954 |
| 2022-05-02 | 1.135 | 1.140 | 1.050 | 1.065 | 22.365 | 963 |
| 2022-04-29 | 1.110 | 1.120 | 1.020 | 1.120 | 23.520 | 1,810 |
| 2022-04-28 | 1.165 | 1.165 | 1.120 | 1.140 | 23.940 | 1,066 |
| 2022-04-27 | 1.180 | 1.180 | 1.145 | 1.165 | 24.465 | 97 |
| 2022-04-26 | 1.200 | 1.220 | 1.170 | 1.185 | 24.885 | 362 |
| 2022-04-25 | 1.175 | 1.190 | 1.175 | 1.190 | 24.990 | 176 |
| 2022-04-22 | 1.180 | 1.195 | 1.150 | 1.175 | 24.675 | 341 |
| 2022-04-21 | 1.125 | 1.180 | 1.120 | 1.120 | 23.520 | 219 |
| 2022-04-20 | 1.170 | 1.200 | 1.130 | 1.165 | 24.465 | 967 |
| 2022-04-19 | 1.170 | 1.170 | 1.170 | 1.170 | 24.570 | 0 |
| 2022-04-14 | 1.240 | 1.240 | 1.200 | 1.220 | 25.620 | 195 |
| 2022-04-13 | 1.250 | 1.275 | 1.175 | 1.245 | 26.145 | 2,518 |
| 2022-04-12 | 1.280 | 1.345 | 1.280 | 1.305 | 27.405 | 1,055 |
| 2022-04-11 | 1.225 | 1.255 | 1.225 | 1.255 | 26.355 | 62 |
| 2022-04-08 | 1.205 | 1.300 | 1.205 | 1.270 | 26.670 | 770 |
| 2022-04-07 | 1.165 | 1.220 | 1.145 | 1.215 | 25.515 | 1,415 |
| 2022-04-06 | 1.220 | 1.220 | 1.100 | 1.130 | 23.730 | 1,381 |
| 2022-04-05 | 1.170 | 1.220 | 1.150 | 1.220 | 25.620 | 1,195 |
| 2022-04-04 | 1.200 | 1.245 | 1.180 | 1.200 | 25.200 | 1,107 |
| 2022-04-01 | 1.200 | 1.200 | 1.195 | 1.200 | 25.200 | 93 |
| 2022-03-31 | 1.230 | 1.230 | 1.180 | 1.200 | 25.200 | 2,046 |
| 2022-03-30 | 1.300 | 1.300 | 1.235 | 1.240 | 26.040 | 102 |
| 2022-03-29 | 1.295 | 1.295 | 1.230 | 1.275 | 26.775 | 561 |
| 2022-03-28 | 1.290 | 1.290 | 1.290 | 1.290 | 27.090 | 295 |
| 2022-03-25 | 1.250 | 1.255 | 1.205 | 1.255 | 26.355 | 295 |
| 2022-03-24 | 1.300 | 1.300 | 1.220 | 1.265 | 26.565 | 1,927 |
| 2022-03-23 | 1.345 | 1.350 | 1.280 | 1.285 | 26.985 | 335 |
| 2022-03-22 | 1.205 | 1.300 | 1.200 | 1.300 | 27.300 | 1,214 |
| 2022-03-21 | 1.320 | 1.320 | 1.235 | 1.235 | 25.935 | 3,197 |
| 2022-03-18 | 1.300 | 1.375 | 1.300 | 1.315 | 27.615 | 435 |
| 2022-03-17 | 1.350 | 1.430 | 1.275 | 1.275 | 26.775 | 1,343 |
| 2022-03-16 | 1.250 | 1.350 | 1.250 | 1.350 | 28.350 | 331 |
| 2022-03-15 | 1.200 | 1.260 | 1.150 | 1.250 | 26.250 | 1,151 |
| 2022-03-14 | 1.175 | 1.175 | 1.175 | 1.175 | 24.675 | 1,816 |
| 2022-03-11 | 1.100 | 1.220 | 1.100 | 1.195 | 25.095 | 1,816 |
| 2022-03-10 | 1.250 | 1.250 | 1.150 | 1.150 | 24.150 | 160 |
| 2022-03-09 | 1.320 | 1.335 | 1.250 | 1.295 | 27.195 | 411 |
| 2022-03-08 | 1.205 | 1.300 | 1.205 | 1.260 | 26.460 | 265 |
| 2022-03-07 | 1.100 | 1.205 | 1.100 | 1.165 | 24.465 | 393 |
| 2022-03-04 | 1.185 | 1.220 | 1.100 | 1.180 | 24.780 | 1,699 |
| 2022-03-03 | 1.300 | 1.300 | 1.185 | 1.185 | 24.885 | 530 |
| 2022-03-02 | 1.250 | 1.260 | 1.250 | 1.250 | 26.250 | 108 |
| 2022-03-01 | 1.250 | 1.350 | 1.130 | 1.335 | 28.035 | 633 |
| 2022-02-28 | 1.255 | 1.315 | 1.250 | 1.315 | 27.615 | 286 |
| 2022-02-25 | 1.340 | 1.395 | 1.300 | 1.300 | 27.300 | 699 |
| 2022-02-24 | 1.315 | 1.330 | 1.260 | 1.320 | 27.720 | 545 |
| 2022-02-23 | 1.395 | 1.395 | 1.380 | 1.380 | 28.980 | 238 |
| 2022-02-22 | 1.405 | 1.450 | 1.305 | 1.375 | 28.875 | 2,276 |
| 2022-02-21 | 1.440 | 1.500 | 1.440 | 1.455 | 30.555 | 219 |
| 2022-02-18 | 1.360 | 1.435 | 1.350 | 1.400 | 29.400 | 531 |
| 2022-02-17 | 1.450 | 1.450 | 1.390 | 1.390 | 29.190 | 972 |
| 2022-02-16 | 1.465 | 1.495 | 1.420 | 1.420 | 29.820 | 476 |
| 2022-02-15 | 1.450 | 1.465 | 1.385 | 1.450 | 30.450 | 1,079 |
| 2022-02-14 | 1.405 | 1.435 | 1.365 | 1.410 | 29.610 | 665 |
| 2022-02-11 | 1.455 | 1.545 | 1.455 | 1.470 | 30.870 | 127 |
| 2022-02-10 | 1.595 | 1.595 | 1.500 | 1.515 | 31.815 | 1,055 |
| 2022-02-09 | 1.500 | 1.645 | 1.465 | 1.500 | 31.500 | 9,799 |
| 2022-02-08 | 1.300 | 1.570 | 1.300 | 1.425 | 29.925 | 3,115 |
| 2022-02-07 | 1.340 | 1.360 | 1.310 | 1.310 | 27.510 | 427 |
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.