Biofrontera

BFRI
🏛️ usa →
0.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 0.95 0.95 0.87 0.92 0.1M
2022-12-29 0.83 0.98 0.83 0.92 0.1M
2022-12-28 0.84 0.90 0.84 0.89 0.0M
2022-12-27 0.95 0.95 0.84 0.85 0.1M
2022-12-23 0.92 1.00 0.90 0.93 0.3M
2022-12-22 0.94 0.94 0.85 0.94 0.1M
2022-12-21 0.77 0.98 0.75 0.92 0.4M
2022-12-20 0.80 0.80 0.76 0.77 0.1M
2022-12-19 0.81 0.86 0.80 0.80 0.1M
2022-12-16 0.94 0.95 0.78 0.79 0.2M
2022-12-15 0.90 0.94 0.89 0.89 0.0M
2022-12-14 0.93 0.96 0.89 0.89 0.1M
2022-12-13 1.03 1.03 0.89 0.90 0.1M
2022-12-12 0.95 0.95 0.89 0.95 0.1M
2022-12-09 0.97 1.00 0.89 0.95 0.1M
2022-12-08 1.03 1.03 0.90 0.97 0.1M
2022-12-07 1.01 1.02 0.98 0.99 0.1M
2022-12-06 1.06 1.07 1.01 1.01 0.0M
2022-12-05 1.06 1.07 1.01 1.05 0.1M
2022-12-02 1.07 1.07 1.00 1.05 0.1M
2022-12-01 1.04 1.07 1.03 1.05 0.0M
2022-11-30 1.00 1.05 0.98 1.05 0.1M
2022-11-29 1.04 1.07 0.99 1.05 0.1M
2022-11-28 0.95 1.07 0.95 1.04 0.1M
2022-11-25 0.96 1.00 0.96 0.99 0.0M
2022-11-23 0.96 1.00 0.96 0.99 0.0M
2022-11-22 0.99 1.00 0.95 0.95 0.1M
2022-11-21 0.97 1.00 0.95 0.97 0.0M
2022-11-18 1.04 1.04 0.96 0.99 0.0M
2022-11-17 1.00 1.02 0.99 1.00 0.0M
2022-11-16 0.99 1.05 0.99 1.03 0.1M
2022-11-15 1.02 1.04 1.00 1.02 0.1M
2022-11-14 0.99 1.07 0.99 1.00 0.1M
2022-11-11 0.96 1.04 0.96 1.00 0.1M
2022-11-10 0.85 1.05 0.85 0.95 0.2M
2022-11-09 0.93 0.94 0.82 0.85 0.2M
2022-11-08 1.06 1.06 0.92 0.93 0.1M
2022-11-07 1.00 1.03 1.00 1.00 0.1M
2022-11-04 1.07 1.07 1.00 1.00 0.1M
2022-11-03 1.03 1.07 1.01 1.04 0.1M
2022-11-02 1.07 1.10 0.99 1.05 0.1M
2022-11-01 1.10 1.11 1.06 1.07 0.0M
2022-10-31 1.10 1.12 1.03 1.08 0.1M
2022-10-28 1.09 1.11 1.06 1.07 0.1M
2022-10-27 1.10 1.14 1.08 1.10 0.0M
2022-10-26 1.16 1.17 1.10 1.12 0.1M
2022-10-25 1.18 1.19 1.15 1.17 0.1M
2022-10-24 1.23 1.23 1.17 1.19 0.1M
2022-10-21 1.22 1.24 1.19 1.20 0.1M
2022-10-20 1.21 1.26 1.18 1.24 0.1M
2022-10-19 1.21 1.26 1.20 1.22 0.1M
2022-10-18 1.24 1.29 1.21 1.23 0.2M
2022-10-17 1.22 1.23 1.14 1.22 0.2M
2022-10-14 1.20 1.23 1.13 1.21 0.4M
2022-10-13 1.14 1.16 1.06 1.15 0.2M
2022-10-12 1.10 1.12 1.10 1.10 0.1M
2022-10-11 1.07 1.11 1.04 1.07 0.1M
2022-10-10 1.12 1.12 1.05 1.06 0.1M
2022-10-07 1.07 1.20 1.07 1.13 0.2M
2022-10-06 1.07 1.13 1.06 1.13 0.1M
2022-10-05 1.07 1.14 1.04 1.11 0.3M
2022-10-04 1.05 1.09 1.04 1.07 0.2M
2022-10-03 1.08 1.08 1.00 1.05 0.1M
2022-09-30 1.02 1.10 1.00 1.05 0.3M
2022-09-29 0.96 1.05 0.94 1.00 0.2M
2022-09-28 0.89 1.04 0.88 0.95 0.4M
2022-09-27 0.91 0.93 0.86 0.88 0.1M
2022-09-26 0.92 0.97 0.88 0.90 0.2M
2022-09-23 0.92 0.96 0.88 0.92 0.3M
2022-09-22 1.01 1.02 0.90 0.93 0.4M
2022-09-21 1.00 1.04 1.00 1.00 0.2M
2022-09-20 1.04 1.06 1.01 1.01 0.2M
2022-09-19 1.08 1.09 1.00 1.01 0.5M
2022-09-16 1.14 1.15 1.08 1.08 0.5M
2022-09-15 1.19 1.20 1.13 1.14 0.2M
2022-09-14 1.17 1.23 1.17 1.20 0.1M
2022-09-13 1.19 1.23 1.16 1.20 0.2M
2022-09-12 1.24 1.28 1.20 1.21 0.1M
2022-09-09 1.21 1.29 1.18 1.25 0.4M
2022-09-08 1.22 1.26 1.21 1.23 0.1M
2022-09-07 1.25 1.26 1.22 1.22 0.1M
2022-09-06 1.19 1.29 1.18 1.26 0.4M
2022-09-02 1.17 1.24 1.15 1.19 0.5M
2022-09-01 1.16 1.17 1.12 1.16 0.2M
2022-08-31 1.19 1.23 1.14 1.16 0.4M
2022-08-30 1.18 1.18 1.14 1.18 0.3M
2022-08-29 1.18 1.20 1.14 1.16 0.4M
2022-08-26 1.18 1.36 1.16 1.23 2.1M
2022-08-25 1.19 1.20 1.14 1.14 2.4M
2022-08-24 1.14 1.19 1.14 1.17 0.3M
2022-08-23 1.10 1.16 1.09 1.14 0.2M
2022-08-22 1.13 1.15 1.07 1.12 0.2M
2022-08-19 1.14 1.18 1.08 1.15 0.3M
2022-08-18 1.19 1.20 1.11 1.13 0.5M
2022-08-17 1.19 1.22 1.15 1.19 0.7M
2022-08-16 1.36 1.36 1.14 1.15 2.2M
2022-08-15 1.40 1.54 1.30 1.33 2.1M
2022-08-12 1.38 1.43 1.33 1.41 0.6M
2022-08-11 1.41 1.44 1.35 1.37 0.7M
2022-08-10 1.43 1.44 1.36 1.40 0.4M
2022-08-09 1.45 1.46 1.39 1.41 0.2M
2022-08-08 1.52 1.55 1.42 1.45 0.3M
2022-08-05 1.44 1.55 1.44 1.51 0.3M
2022-08-04 1.45 1.50 1.43 1.47 0.4M
2022-08-03 1.45 1.49 1.41 1.45 0.4M
2022-08-02 1.52 1.52 1.41 1.42 0.4M
2022-08-01 1.42 1.57 1.40 1.53 0.8M
2022-07-29 1.48 1.48 1.40 1.43 0.5M
2022-07-28 1.47 1.50 1.38 1.48 0.5M
2022-07-27 1.60 1.60 1.41 1.44 1.9M
2022-07-26 1.78 1.78 1.61 1.64 1.4M
2022-07-25 1.88 2.01 1.75 1.77 2.6M
2022-07-22 1.73 1.96 1.66 1.89 4.9M
2022-07-21 1.76 1.85 1.67 1.78 1.3M
2022-07-20 1.73 1.81 1.66 1.74 0.6M
2022-07-19 1.67 1.75 1.64 1.68 0.5M
2022-07-18 1.71 1.75 1.61 1.65 0.8M
2022-07-15 1.83 1.91 1.67 1.71 1.2M
2022-07-14 2.07 2.10 1.77 1.81 3.8M
2022-07-13 1.99 2.19 1.86 2.09 2.3M
2022-07-12 1.85 2.14 1.78 1.98 1.8M
2022-07-11 1.84 1.92 1.72 1.84 0.8M
2022-07-08 1.78 1.96 1.75 1.78 0.4M
2022-07-07 1.82 1.88 1.77 1.78 0.4M
2022-07-06 1.85 1.88 1.80 1.85 0.2M
2022-07-05 1.83 1.88 1.79 1.83 0.1M
2022-07-01 1.90 1.94 1.77 1.80 0.1M
2022-06-30 1.91 1.91 1.80 1.86 0.1M
2022-06-29 1.82 1.99 1.80 1.88 0.2M
2022-06-28 1.97 1.99 1.81 1.90 0.5M
2022-06-27 2.09 2.09 1.91 1.95 0.6M
2022-06-24 2.13 2.20 2.01 2.09 0.5M
2022-06-23 2.05 2.18 1.99 2.13 0.4M
2022-06-22 2.02 2.13 1.96 1.99 0.2M
2022-06-21 2.05 2.25 2.01 2.05 0.5M
2022-06-17 2.07 2.10 1.99 2.07 0.2M
2022-06-16 2.16 2.16 1.95 1.99 0.2M
2022-06-15 2.10 2.21 2.04 2.09 0.2M
2022-06-14 2.11 2.27 2.00 2.07 0.5M
2022-06-13 2.16 2.25 1.95 2.07 0.4M
2022-06-10 2.34 2.46 2.17 2.29 0.4M
2022-06-09 2.43 2.54 2.38 2.40 0.2M
2022-06-08 2.53 2.71 2.44 2.45 0.2M
2022-06-07 2.39 2.59 2.39 2.54 0.2M
2022-06-06 2.69 2.77 2.47 2.51 0.2M
2022-06-03 2.86 2.86 2.62 2.69 0.1M
2022-06-02 2.74 2.84 2.66 2.74 0.1M
2022-06-01 2.87 2.97 2.73 2.74 0.1M
2022-05-31 2.97 3.01 2.85 2.87 0.1M
2022-05-27 2.87 2.95 2.82 2.94 0.1M
2022-05-26 2.83 2.96 2.75 2.87 0.2M
2022-05-25 2.64 2.80 2.64 2.75 0.1M
2022-05-24 2.89 3.01 2.66 2.68 0.4M
2022-05-23 2.92 2.93 2.73 2.88 0.1M
2022-05-20 2.86 2.91 2.73 2.88 0.3M
2022-05-19 2.59 2.80 2.56 2.80 0.3M
2022-05-18 2.60 2.68 2.44 2.61 0.2M
2022-05-17 2.74 2.74 2.59 2.68 0.3M
2022-05-16 2.60 2.70 2.59 2.62 0.2M
2022-05-13 2.87 3.12 2.65 2.77 0.8M
2022-05-12 2.64 2.97 2.63 2.85 0.3M
2022-05-11 2.98 3.12 2.70 2.70 0.3M
2022-05-10 3.12 3.23 2.95 3.11 0.2M
2022-05-09 3.40 3.45 3.08 3.09 0.3M
2022-05-06 3.55 3.65 3.40 3.48 0.2M
2022-05-05 3.85 3.85 3.43 3.61 0.3M
2022-05-04 3.64 3.91 3.55 3.85 0.3M
2022-05-03 3.84 3.86 3.62 3.76 0.3M
2022-05-02 3.71 3.86 3.60 3.79 0.3M
2022-04-29 3.51 3.90 3.51 3.70 0.5M
2022-04-28 3.43 3.65 3.26 3.56 0.4M
2022-04-27 3.75 3.80 3.49 3.53 0.6M
2022-04-26 3.98 4.29 3.69 3.72 1.1M
2022-04-25 3.92 4.14 3.81 4.06 1.1M
2022-04-22 3.78 4.15 3.76 3.99 1.3M
2022-04-21 3.92 4.05 3.73 3.80 0.6M
2022-04-20 3.98 4.23 3.77 3.95 1.0M
2022-04-19 3.90 4.30 3.77 3.99 1.4M
2022-04-18 4.06 4.06 3.72 3.77 0.8M
2022-04-14 4.40 4.73 4.02 4.20 3.5M
2022-04-13 3.74 6.12 3.46 4.96 32.1M
2022-04-12 3.86 4.13 3.62 3.70 0.8M
2022-04-11 3.91 4.23 3.80 4.16 1.4M
2022-04-08 4.80 5.42 4.30 4.62 36.2M
2022-04-07 3.53 4.65 3.43 4.04 4.9M
2022-04-06 3.46 3.59 3.18 3.54 0.8M
2022-04-05 3.63 3.77 3.37 3.59 0.5M
2022-04-04 3.55 3.73 3.49 3.64 0.7M
2022-04-01 3.32 3.70 3.30 3.51 1.5M
2022-03-31 3.26 3.50 3.25 3.33 0.9M
2022-03-30 3.34 3.64 3.24 3.30 0.6M
2022-03-29 3.40 3.50 3.25 3.35 0.5M
2022-03-28 2.97 3.42 2.96 3.31 0.9M
2022-03-25 3.15 3.48 2.94 2.98 1.5M
2022-03-24 3.04 3.18 2.95 3.13 0.4M
2022-03-23 3.06 3.18 3.00 3.03 0.3M
2022-03-22 3.03 3.20 2.96 3.02 0.6M
2022-03-21 2.99 3.15 2.93 3.03 0.8M
2022-03-18 3.20 3.49 2.95 2.95 1.4M
2022-03-17 2.75 3.24 2.70 3.22 1.2M
2022-03-16 2.46 2.78 2.46 2.74 1.7M
2022-03-15 2.28 2.43 2.27 2.41 0.4M
2022-03-14 2.47 2.49 2.26 2.27 0.5M
2022-03-11 2.43 2.68 2.30 2.35 0.8M
2022-03-10 2.48 2.53 2.33 2.46 0.4M
2022-03-09 2.39 2.68 2.30 2.58 1.6M
2022-03-08 2.36 2.42 2.20 2.25 0.8M
2022-03-07 2.53 2.67 2.45 2.48 0.8M
2022-03-04 2.85 2.89 2.63 2.68 0.3M
2022-03-03 2.97 2.99 2.76 2.84 0.4M
2022-03-02 2.89 3.09 2.83 2.96 0.4M
2022-03-01 2.97 3.00 2.81 2.83 0.3M
2022-02-28 2.97 3.17 2.88 2.95 0.6M
2022-02-25 2.99 3.11 2.82 3.08 0.5M
2022-02-24 2.29 2.96 2.23 2.96 1.0M
2022-02-23 2.81 2.85 2.54 2.57 0.5M
2022-02-22 2.89 2.92 2.75 2.79 0.7M
2022-02-18 3.09 3.12 2.87 2.93 0.6M
2022-02-17 3.29 3.36 3.05 3.05 0.7M
2022-02-16 3.32 3.44 3.24 3.38 0.6M
2022-02-15 3.24 3.65 3.24 3.34 1.6M
2022-02-14 3.36 3.40 3.15 3.24 0.6M
2022-02-11 3.67 3.75 3.32 3.43 0.7M
2022-02-10 3.79 3.89 3.64 3.68 0.9M
2022-02-09 3.97 4.04 3.85 3.90 1.3M
2022-02-08 4.34 4.36 3.91 3.92 1.4M
2022-02-07 4.55 4.73 4.32 4.43 1.8M
2022-02-04 3.85 4.64 3.85 4.39 2.7M
2022-02-03 3.69 4.12 3.61 3.97 1.5M
2022-02-02 4.00 4.01 3.69 3.98 2.7M
2022-02-01 3.48 4.45 3.42 4.30 43.0M
2022-01-31 3.02 3.47 3.02 3.39 1.5M
2022-01-28 2.87 3.23 2.80 3.04 1.1M
2022-01-27 3.16 3.30 2.92 2.97 0.7M
2022-01-26 3.46 3.62 3.15 3.19 1.0M
2022-01-25 3.20 3.85 3.20 3.52 2.1M
2022-01-24 3.05 3.74 2.87 3.50 2.9M
2022-01-21 3.86 3.99 3.41 3.47 2.9M
2022-01-20 4.13 4.60 3.93 4.00 1.8M
2022-01-19 4.53 4.61 4.06 4.15 1.1M
2022-01-18 4.68 4.84 4.42 4.62 2.1M
2022-01-14 4.91 5.18 4.73 4.95 2.1M
2022-01-13 5.35 5.65 4.95 5.04 2.0M
2022-01-12 5.66 5.94 5.36 5.46 2.0M
2022-01-11 5.71 6.17 5.61 5.69 3.3M
2022-01-10 5.14 6.58 4.91 6.26 8.9M
2022-01-07 5.19 5.95 4.87 5.13 6.6M
2022-01-06 5.83 5.89 5.22 5.30 2.6M
2022-01-05 6.10 6.93 5.70 5.86 7.6M
2022-01-04 6.40 6.70 6.13 6.46 4.2M
2022-01-03 7.28 7.38 6.36 6.92 5.9M