Berliner Effektengesellschaft AG (FRA:BFV)
Germany · Delayed Price · Currency is EUR 72.50
-1.00 (-1.36%)
Last updated: Jul 16, 2026, 9:21 AM CET
FRA:BFV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Jul 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jul 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 7, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | - | - |
| Jul 6, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Jul 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Jul 1, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 30, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | -0.68% | 15 |
| Jun 29, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jun 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Jun 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -4.55% | - |
| Jun 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jun 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Jun 11, 2026 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | 2.05% | 20 |
| Jun 10, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jun 9, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jun 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.14% | - |
| Jun 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.90 | 0.69% | - |
| Jun 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | 0.70% | - |
| Jun 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.91 | -0.69% | - |
| Jun 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.40 | -4.64% | 50 |
| Jun 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.88 | 0.67% | - |
| May 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.38 | 0.67% | - |
| May 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.88 | -0.67% | - |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.38 | 0.67% | - |
| May 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.88 | 0.68% | - |
| May 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.39 | - | - |
| May 22, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.39 | -0.67% | - |
| May 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.88 | 2.05% | - |
| May 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.40 | - | - |
| May 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.40 | - | - |
| May 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.40 | - | - |
| May 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.40 | -0.68% | - |
| May 14, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.89 | - | - |
| May 13, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.89 | - | - |
| May 12, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.89 | -0.68% | - |
| May 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.39 | 0.68% | - |
| May 8, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.89 | -0.68% | - |
| May 7, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.39 | 1.37% | - |