Joh. Friedrich Behrens AG (HAM:JFB)
Germany · Delayed Price · Currency is EUR 0.2300
-0.0100 (-4.17%)
At close: Sep 10, 2025
Joh. Friedrich Behrens AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -4.17% | 1,100 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 20.00% | 1,000 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -16.67% | 1,855 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 350 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 56.25% | 20 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.15 | 0.16 | 0.16 | -42.86% | 702 |
| Sep 2, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | -3.45% | 950 |
| Sep 1, 2025 | 0.20 | 0.29 | 0.20 | 0.29 | 0.29 | 45.00% | 15,500 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -12.28% | 4,500 |
| Aug 27, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | -0.87% | 45 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | - |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,154 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.15 | 0.23 | 0.23 | -8.00% | 723 |
| Aug 21, 2025 | 0.15 | 0.25 | 0.15 | 0.25 | 0.25 | 66.67% | 1,770 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 19, 2025 | 0.25 | 0.25 | 0.15 | 0.15 | 0.15 | -42.31% | 100 |
| Aug 18, 2025 | 0.13 | 0.26 | 0.13 | 0.26 | 0.26 | 100.00% | 500 |
| Aug 15, 2025 | 0.17 | 0.25 | 0.13 | 0.13 | 0.13 | -48.00% | 564 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.13 | 0.25 | 0.25 | -13.79% | 2,500 |
| Aug 13, 2025 | 0.15 | 0.30 | 0.15 | 0.29 | 0.29 | 93.33% | 12,525 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | - |
| Aug 11, 2025 | 0.24 | 0.24 | 0.12 | 0.12 | 0.12 | -49.58% | 4,753 |
| Aug 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 735 |
| Aug 7, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 83.08% | 855 |
| Aug 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -45.83% | 254 |
| Aug 5, 2025 | 0.20 | 0.25 | 0.16 | 0.24 | 0.24 | -2.44% | 20,242 |
| Aug 4, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | 23.00% | 1,900 |
| Aug 1, 2025 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | 100.00% | 254 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 275 |
| Jul 30, 2025 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | 25.00% | 5,925 |
| Jul 29, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 90.48% | 1,000 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | - |
| Jul 25, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -40.00% | 32,300 |
| Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 21, 2025 | 0.08 | 0.08 | 0.05 | 0.08 | 0.08 | - | 800 |
| Jul 18, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 81.82% | 5,200 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | - |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,813 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | - |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -60.00% | - |
| Jul 9, 2025 | 0.04 | 0.10 | 0.04 | 0.10 | 0.10 | - | 2,404 |
| Jul 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jul 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 10,000 |
| Jul 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jul 3, 2025 | 0.10 | 0.10 | 0.05 | 0.08 | 0.08 | -20.00% | 2,750 |