Joh. Friedrich Behrens AG (HAM:JFB)
Germany · Delayed Price · Currency is EUR 0.0600
-0.0010 (-1.64%)
At close: Feb 26, 2026
Joh. Friedrich Behrens AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Feb 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.67% | - |
| Feb 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.64% | - |
| Feb 16, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -23.75% | 5,083 |
| Feb 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Feb 10, 2026 | 0.06 | 0.18 | 0.06 | 0.08 | 0.08 | 33.33% | 3,384 |
| Feb 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | - |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 2, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 1 |
| Jan 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -33.33% | - |
| Jan 19, 2026 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 50.00% | 50 |
| Jan 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | - |
| Jan 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -50.00% | 200 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jan 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | - |
| Jan 12, 2026 | 0.05 | 0.11 | 0.05 | 0.11 | 0.11 | 110.00% | 3,974 |
| Jan 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | - |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 5, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -31.25% | 125 |
| Jan 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | - |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 29, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 4,774 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 19, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 1,583 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Dec 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 50 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |