Joh. Friedrich Behrens AG (HAM:JFB)
Germany · Delayed Price · Currency is EUR 0.2300
-0.0100 (-4.17%)
At close: Oct 23, 2025
Joh. Friedrich Behrens AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,000 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 21, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 33.33% | 100 |
| Oct 20, 2025 | 0.17 | 0.23 | 0.17 | 0.18 | 0.18 | 21.62% | 4,821 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4,054 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.33% | 100 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 2,593 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,841 |
| Oct 13, 2025 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 23.08% | 500 |
| Oct 10, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 30.00% | 9,890 |
| Oct 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | - |
| Oct 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | - |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,000 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -33.33% | 22,899 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -30.00% | 11,300 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -28.57% | 1,050 |
| Sep 29, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 23 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | - |
| Sep 25, 2025 | 0.26 | 0.26 | 0.16 | 0.23 | 0.23 | -11.54% | 550 |
| Sep 24, 2025 | 0.15 | 0.26 | 0.15 | 0.26 | 0.26 | 73.33% | 358 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.16 | 0.16 | 0.16 | -40.38% | 9,103 |
| Sep 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | - | 250 |
| Sep 18, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.26 | 8.33% | 10,147 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | - |
| Sep 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 3,000 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | - |
| Sep 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -16.67% | 1,200 |
| Sep 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 5,000 |
| 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 |