Biofrontera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.06	1.11	1.02	1.04	1.04	-3.70%	71,638
Jul 31, 2025	1.04	1.14	1.04	1.08	1.08	2.86%	125,845
Jul 30, 2025	1.08	1.08	1.05	1.05	1.05	-	51,608
Jul 29, 2025	1.07	1.08	1.02	1.05	1.05	-1.87%	106,622
Jul 28, 2025	1.05	1.12	0.99	1.07	1.07	0.94%	143,906
Jul 25, 2025	1.11	1.14	1.01	1.06	1.06	-4.07%	55,459
Jul 24, 2025	1.08	1.17	1.05	1.11	1.11	2.31%	189,087
Jul 23, 2025	0.93	1.11	0.90	1.08	1.08	19.87%	260,222
Jul 22, 2025	0.90	0.92	0.84	0.90	0.90	3.67%	73,614
Jul 21, 2025	0.90	0.90	0.84	0.87	0.87	-1.48%	96,156
Jul 18, 2025	0.87	0.90	0.83	0.88	0.88	3.67%	38,150
Jul 17, 2025	0.84	0.87	0.79	0.85	0.85	1.77%	63,557
Jul 16, 2025	0.83	0.84	0.80	0.84	0.84	1.96%	44,915
Jul 15, 2025	0.84	0.86	0.81	0.82	0.82	-4.64%	142,315
Jul 14, 2025	0.89	0.90	0.82	0.86	0.86	-	84,572
Jul 11, 2025	0.82	0.89	0.80	0.86	0.86	1.42%	424,490
Jul 10, 2025	0.84	0.88	0.83	0.85	0.85	0.96%	106,877
Jul 9, 2025	0.76	0.91	0.75	0.84	0.84	15.21%	1,079,508
Jul 8, 2025	0.69	0.79	0.67	0.73	0.73	4.91%	368,126
Jul 7, 2025	0.68	0.70	0.66	0.69	0.69	-0.73%	77,517
Jul 3, 2025	0.71	0.73	0.70	0.70	0.70	1.43%	106,861
Jul 2, 2025	0.68	0.73	0.66	0.69	0.69	0.31%	194,075
Jul 1, 2025	0.66	0.70	0.64	0.69	0.69	-3.30%	220,386
Jun 30, 2025	0.59	0.76	0.59	0.71	0.71	18.27%	1,091,380
Jun 27, 2025	0.60	0.62	0.60	0.60	0.60	-3.73%	20,134
Jun 26, 2025	0.61	0.67	0.61	0.62	0.62	0.10%	77,883
Jun 25, 2025	0.66	0.66	0.62	0.62	0.62	-2.61%	54,184
Jun 24, 2025	0.64	0.65	0.62	0.64	0.64	1.75%	46,953
Jun 23, 2025	0.61	0.65	0.61	0.63	0.63	2.94%	41,026
Jun 20, 2025	0.64	0.66	0.61	0.61	0.61	-5.83%	46,877
Jun 18, 2025	0.65	0.66	0.63	0.65	0.65	2.83%	42,203
Jun 17, 2025	0.66	0.66	0.62	0.63	0.63	-4.24%	36,649
Jun 16, 2025	0.63	0.69	0.63	0.66	0.66	0.15%	87,154
Jun 13, 2025	0.65	0.68	0.63	0.66	0.66	1.38%	151,599
Jun 12, 2025	0.63	0.68	0.62	0.65	0.65	0.25%	93,903
Jun 11, 2025	0.63	0.70	0.59	0.65	0.65	6.05%	828,920
Jun 10, 2025	0.60	0.63	0.60	0.61	0.61	1.90%	42,617
Jun 9, 2025	0.59	0.63	0.59	0.60	0.60	-	121,714
Jun 6, 2025	0.62	0.62	0.59	0.60	0.60	0.08%	72,273
Jun 5, 2025	0.62	0.65	0.59	0.60	0.60	-4.81%	127,740
Jun 4, 2025	0.64	0.66	0.61	0.63	0.63	-5.26%	204,505
Jun 3, 2025	0.57	0.73	0.55	0.66	0.66	16.26%	1,420,378
Jun 2, 2025	0.58	0.59	0.57	0.57	0.57	1.74%	83,106
May 30, 2025	0.60	0.61	0.54	0.56	0.56	-7.90%	173,828
May 29, 2025	0.61	0.63	0.60	0.61	0.61	-0.57%	43,667
May 28, 2025	0.63	0.63	0.58	0.61	0.61	-3.96%	178,698
May 27, 2025	0.66	0.66	0.60	0.64	0.64	-0.13%	162,945
May 23, 2025	0.65	0.66	0.63	0.64	0.64	-4.19%	74,117
May 22, 2025	0.63	0.68	0.63	0.67	0.67	3.36%	58,152
May 21, 2025	0.68	0.68	0.64	0.65	0.65	-1.96%	43,586