Biofarm S.A. (BVB:BIO)
Romania · Delayed Price · Currency is RON 1.325
+0.020 (1.53%)
At close: Jul 20, 2026
Biofarm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 1.53% | 241,014 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -4.74% | 129,290 |
| Jul 16, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 40,073 |
| Jul 15, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | - | 20,342 |
| Jul 14, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 25,916 |
| Jul 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 120,710 |
| Jul 10, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | - | 190,747 |
| Jul 9, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -0.36% | 90,894 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 128,426 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 30,904 |
| Jul 6, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 288,624 |
| Jul 3, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 31,013 |
| Jul 2, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 415,254 |
| Jul 1, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 200,936 |
| Jun 30, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 357,821 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 1.50% | 379,492 |
| Jun 26, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.35 | - | 470,779 |
| Jun 25, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.35 | 1.01% | 342,804 |
| Jun 24, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.34 | -0.34% | 148,724 |
| Jun 23, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.35 | 0.34% | 399,516 |
| Jun 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.34 | - | 227,558 |
| Jun 19, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.34 | 0.34% | 200,171 |
| Jun 18, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.34 | 0.34% | 249,740 |
| Jun 17, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.33 | -0.68% | 192,203 |
| Jun 16, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.34 | 0.34% | 595,471 |
| Jun 15, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.34 | 0.68% | 448,812 |
| Jun 12, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.33 | 0.34% | 532,785 |
| Jun 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.32 | 0.69% | 8,209 |
| Jun 9, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.31 | -0.68% | 63,688 |
| Jun 8, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.32 | 0.69% | 61,943 |
| Jun 5, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.31 | -0.34% | 138,812 |
| Jun 4, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.32 | 0.34% | 289,721 |
| Jun 3, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.31 | 0.35% | 88,703 |
| Jun 2, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.31 | 0.35% | 336,725 |
| May 29, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.30 | -0.35% | 90,798 |
| May 28, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.31 | - | 164,340 |
| May 27, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.31 | 0.70% | 215,250 |
| May 26, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.30 | -0.35% | 107,842 |
| May 25, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.30 | 0.70% | 106,325 |
| May 22, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.30 | - | 294,476 |
| May 21, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.30 | 0.35% | 324,487 |
| May 20, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.29 | -1.38% | 149,249 |
| May 19, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.31 | 0.35% | 28,052 |
| May 18, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.30 | - | 55,908 |
| May 15, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.30 | - | 71,929 |
| May 14, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.30 | -0.69% | 28,602 |
| May 13, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.31 | 2.26% | 248,881 |
| May 12, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.28 | 1.04% | 107,243 |
| May 11, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.27 | -0.69% | 568,963 |
| May 8, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.28 | 2.46% | 796,806 |