Biofarm S.A. (BVB:BIO)
Romania · Delayed Price · Currency is RON 1.295
-0.005 (-0.38%)
At close: Mar 17, 2026
Biofarm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 83,288 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 101,231 |
| Mar 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 83,436 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.38% | 35,075 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 107,137 |
| Mar 10, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 139,436 |
| Mar 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -1.15% | 156,013 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | -0.38% | 16,816 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.16% | 81,145 |
| Mar 4, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 2.78% | 214,062 |
| Mar 3, 2026 | 1.31 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 252,426 |
| Mar 2, 2026 | 1.29 | 1.35 | 1.24 | 1.31 | 1.31 | 1.16% | 312,507 |
| Feb 27, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 1.57% | 178,424 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -4.85% | 437,464 |
| Feb 25, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.47% | 242,507 |
| Feb 24, 2026 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | 1.97% | 364,836 |
| Feb 23, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 260,846 |
| Feb 20, 2026 | 1.15 | 1.25 | 1.14 | 1.22 | 1.22 | 5.63% | 383,088 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 78,766 |
| Feb 18, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 85,862 |
| Feb 17, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 104,390 |
| Feb 16, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 282,806 |
| Feb 13, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 36,587 |
| Feb 12, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 209,646 |
| Feb 11, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 128,880 |
| Feb 10, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 39,586 |
| Feb 9, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.46% | 33,127 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 48,712 |
| Feb 5, 2026 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -3.13% | 116,051 |
| Feb 4, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 83,805 |
| Feb 3, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 4.31% | 64,574 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -2.34% | 128,102 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.04% | 123,477 |
| Jan 29, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | - | 60,839 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 67,871 |
| Jan 27, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.76% | 255,433 |
| Jan 26, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 43,759 |
| Jan 23, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.94% | 68,166 |
| Jan 22, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.40% | 142,506 |
| Jan 21, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 85,421 |
| Jan 20, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 120,417 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -3.60% | 257,478 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.45% | 523,040 |
| Jan 15, 2026 | 1.16 | 1.20 | 1.08 | 1.12 | 1.12 | 6.70% | 1,852,921 |
| Jan 14, 2026 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 14.84% | 862,901 |
| Jan 13, 2026 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 7.06% | 1,083,669 |
| Jan 12, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.23% | 113,188 |
| Jan 9, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 410,309 |
| Jan 8, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.45% | 252,678 |
| Jan 5, 2026 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 60,696 |