Berliner Effektengesellschaft AG (FRA:BFV)
Germany · Delayed Price · Currency is EUR 71.50
-0.50 (-0.69%)
Last updated: Jun 3, 2026, 9:14 AM CET
FRA:BFV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -4.64% | 50 |
| Jun 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| May 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| May 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| May 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| May 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| May 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| May 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| May 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| May 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| May 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| May 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| May 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| May 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| May 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| May 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 30, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 29, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 28, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | 50 |
| Apr 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Apr 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Apr 15, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 14, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | 1.40% | 90 |
| Apr 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Apr 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Apr 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 2, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Apr 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Mar 31, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 110 |
| Mar 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Mar 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Mar 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Mar 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |