Berliner Effektengesellschaft AG (FRA:BFV)
Germany · Delayed Price · Currency is EUR 70.00
-0.50 (-0.71%)
At close: Sep 29, 2025
FRA:BFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 26, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 25, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Sep 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Sep 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 18, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 17, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 16, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 12, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | 3 |
| Sep 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 9, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | - |
| Sep 8, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 5, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 45 |
| Sep 3, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Sep 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Aug 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 28, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 27, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Aug 22, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 20 |
| Aug 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Aug 20, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -0.70% | 141 |
| Aug 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Aug 18, 2025 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 1.40% | 15 |
| Aug 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 13, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 12, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Aug 8, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Aug 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Aug 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Aug 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Aug 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Aug 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jul 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 23, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | 69.50 | 2.21% | 2 |
| Jul 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -1.45% | - |