Biofarm S.A. (BVB:BIO)
Romania · Delayed Price · Currency is RON 1.440
0.00 (0.00%)
At close: May 18, 2026
Biofarm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 55,908 |
| May 15, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | - | 71,929 |
| May 14, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 28,456 |
| May 13, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | -0.68% | 248,881 |
| May 12, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.42 | 1.04% | 107,243 |
| May 11, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.40 | -0.69% | 568,963 |
| May 8, 2026 | 1.44 | 1.47 | 1.42 | 1.46 | 1.41 | 2.46% | 796,806 |
| May 7, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.38 | 14.98% | 1,313,780 |
| May 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | 2.92% | 18,999 |
| May 5, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.17 | -3.61% | 45,521 |
| May 4, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.21 | 0.40% | 23,464 |
| Apr 30, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.20 | -0.80% | 15,558 |
| Apr 29, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.21 | 0.81% | 13,170 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.20 | -1.59% | 98,683 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.22 | -1.18% | 77,952 |
| Apr 24, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.24 | 3.66% | 55,153 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.19 | -1.99% | 9,742 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.22 | 0.80% | 13,945 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.21 | 1.22% | 35,151 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.23 | 1.23 | 1.19 | -4.65% | 29,218 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.25 | -0.77% | 69,642 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.26 | - | 17,036 |
| Apr 15, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.26 | 0.78% | 139,139 |
| Apr 14, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.25 | 1.18% | 28,702 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.24 | 0.39% | 16,234 |
| Apr 8, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.23 | 2.01% | 53,677 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.21 | - | 21,093 |
| Apr 6, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.21 | 0.40% | 26,939 |
| Apr 3, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.20 | 0.40% | 29,804 |
| Apr 2, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.20 | 1.23% | 42,735 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.18 | 0.41% | 36,514 |
| Mar 31, 2026 | 1.23 | 1.25 | 1.18 | 1.22 | 1.18 | -2.02% | 60,096 |
| Mar 30, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.20 | -3.50% | 38,499 |
| Mar 27, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.25 | 0.39% | 40,213 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.24 | -0.39% | 8,393 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.25 | 1.18% | 10,539 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.23 | 0.79% | 8,424 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.22 | -2.70% | 141,027 |
| Mar 20, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.26 | 0.39% | 17,597 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.25 | -0.77% | 42,857 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.26 | 0.39% | 150,272 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.26 | -0.38% | 83,288 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.26 | - | 101,231 |
| Mar 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.26 | -0.38% | 83,436 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.27 | 0.38% | 35,075 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.26 | - | 107,137 |
| Mar 10, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.26 | 0.78% | 139,436 |
| Mar 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.25 | -1.15% | 156,013 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.27 | -0.38% | 16,816 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.27 | 1.16% | 81,145 |