Joh. Friedrich Behrens AG (HAM:JFB)
Germany · Delayed Price · Currency is EUR 0.1000
0.00 (0.00%)
At close: Jul 31, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 233.33% | 5,100 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | - |
| Jun 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 100 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | - |
| Jun 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | - |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | - |
| Jun 2, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 4.76% | 1,900 |
| May 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | - |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | - |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | - |