BVB RON

Biofarm S.A. (BIO.RO)

0.6880
+0.0280
+(4.24%)
At close: May 15 at 5:53:58 PM GMT+3
Currency in RON
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.67400.70000.67400.68800.6880204,941
May 14, 20250.67000.67000.66000.66000.66006,769
May 13, 20250.66800.67200.66000.67000.670012,320
May 12, 20250.63600.67000.63600.66800.668067,826
May 9, 20250.66000.66200.63200.65800.658024,351
May 8, 20250.66000.66000.64000.66000.6600114,478
May 7, 20250.64200.66800.64200.66000.660036,020
May 6, 20250.65000.67200.65000.65000.65005,352
May 5, 20250.66400.67600.64600.65000.650022,136
May 2, 20250.67200.67200.66800.66800.668018,053
Apr 30, 20250.67800.67800.66800.67800.67801,692
Apr 29, 20250.67800.68000.66800.66800.66807,806
Apr 28, 20250.67800.68000.67800.68000.680014,509
Apr 25, 20250.67000.67800.67000.67800.67809,105
Apr 24, 20250.67800.68000.67000.67000.67005,968
Apr 23, 20250.66400.68200.66200.67800.678010,311
Apr 22, 20250.67000.67000.66000.66200.662010,800
Apr 17, 20250.66000.68200.65200.67000.670029,729
Apr 16, 20250.66000.67200.66000.67200.672054,741
Apr 15, 20250.67000.67200.64400.66000.660074,476
Apr 14, 20250.67600.67600.65200.66000.66007,987
Apr 11, 20250.67000.67600.66000.67600.676015,919
Apr 10, 20250.66800.68000.62000.67600.676077,912
Apr 9, 20250.65800.67000.65200.66800.668018,565
Apr 8, 20250.67600.67800.65400.65600.656014,702
Apr 7, 20250.66400.66400.65000.65400.654095,894
Apr 4, 20250.67400.68000.66400.67800.678019,712
Apr 3, 20250.67400.68400.67400.68000.68003,722
Apr 2, 20250.67200.68600.67200.68400.684012,791
Apr 1, 20250.68600.68800.67000.67000.67005,232
Mar 31, 20250.68600.68800.67200.67200.67204,982
Mar 28, 20250.68800.68800.66000.68600.686037,385
Mar 27, 20250.67800.68800.67000.67000.670050,708
Mar 26, 20250.68600.68600.67600.67800.678062,151
Mar 25, 20250.68400.69200.68400.68400.68403,057
Mar 24, 20250.69400.69400.68200.68200.68202,222
Mar 21, 20250.69200.69400.69000.69200.692012,898
Mar 20, 20250.68200.69000.68000.69000.690017,392
Mar 19, 20250.69400.69400.68000.68200.682022,616
Mar 18, 20250.68000.69400.67800.68200.682048,300
Mar 17, 20250.68600.69800.68200.69800.698025,443
Mar 14, 20250.69600.69600.68600.68600.686010,561
Mar 13, 20250.68200.69800.68000.69600.696013,447
Mar 12, 20250.69800.69800.68200.69800.69809,560
Mar 11, 20250.68400.70000.68200.68200.682016,447
Mar 10, 20250.69600.70200.68400.68800.688020,563
Mar 7, 20250.70200.70400.69600.70000.700017,122
Mar 6, 20250.70200.70400.69600.70200.70205,277
Mar 5, 20250.69000.70200.69000.70200.70205,799
Mar 4, 20250.70400.70400.67000.68000.680036,509
Mar 3, 20250.69600.71400.68200.70000.700060,046
Feb 28, 20250.70000.71600.69400.69800.698015,901
Feb 27, 20250.69600.70800.69600.69800.698013,867
Feb 26, 20250.69600.71000.69000.70800.708046,230
Feb 25, 20250.69800.71400.69600.69600.696036,488
Feb 24, 20250.71400.71400.69800.69800.698020,017
Feb 21, 20250.71000.71800.69800.69800.698028,707
Feb 20, 20250.71800.71800.70800.71000.710012,011
Feb 19, 20250.70600.71800.70000.71400.714029,355
Feb 18, 20250.70600.71000.70000.70000.700013,674
Feb 17, 20250.70000.71000.69800.71000.710070,727
Feb 14, 20250.71200.71200.70200.70200.702037,242
Feb 13, 20250.71400.71800.70000.70000.700036,334
Feb 12, 20250.71400.71400.70000.71200.712071,545
Feb 11, 20250.70600.71400.69800.71400.714016,935
Feb 10, 20250.70600.72000.70600.70600.706036,274
Feb 7, 20250.71000.71000.70600.70600.706016,127
Feb 6, 20250.71400.72000.71400.72000.72004,926
Feb 5, 20250.71400.71600.70600.70800.708034,265
Feb 4, 20250.71200.72000.70800.71000.710074,585
Feb 3, 20250.71400.72400.70000.72000.7200105,138
Jan 31, 20250.72000.72400.71400.72400.724018,120
Jan 30, 20250.71200.71400.71200.71400.714026,067
Jan 29, 20250.71400.72000.71200.71200.71202,963
Jan 28, 20250.71400.72000.71400.71400.71408,678
Jan 27, 20250.71200.72000.71200.71400.714019,188
Jan 23, 20250.71600.72000.71200.72000.720022,260
Jan 22, 20250.72200.72400.71600.72400.724012,051
Jan 21, 20250.71800.71800.71800.71800.71808,850
Jan 20, 20250.72400.72400.71200.71800.718016,166
Jan 17, 20250.72400.72400.71200.72400.72405,842
Jan 16, 20250.72600.73000.72600.72600.72608,951
Jan 15, 20250.72600.73000.72600.72600.72603,426
Jan 14, 20250.73000.73200.72600.72600.726022,837
Jan 13, 20250.73200.73200.71800.72600.726033,498
Jan 10, 20250.72600.73000.72600.73000.730011,154
Jan 9, 20250.72400.73000.72000.72600.72608,692
Jan 8, 20250.73200.73200.71800.71800.71805,684
Jan 3, 20250.71600.73400.71400.72800.728035,457
Dec 30, 20240.73400.73400.70000.71400.7140246,223
Dec 27, 20240.72400.73400.71000.73400.734036,049
Dec 23, 20240.72800.72800.71400.72800.728014,592
Dec 20, 20240.72600.72800.71000.72800.72802,141
Dec 19, 20240.73000.73000.70600.71000.710054,182
Dec 18, 20240.72000.73600.72000.72000.720017,952
Dec 17, 20240.74000.74000.71000.73600.736059,935
Dec 16, 20240.73000.74200.72600.74200.742036,760
Dec 13, 20240.74000.74200.72800.74200.742017,659
Dec 12, 20240.74200.74200.72600.74000.740012,169
Dec 11, 20240.72600.74200.72600.74200.742027,010
Dec 10, 20240.74000.74200.72800.74200.74209,172
Dec 9, 20240.71000.74000.71000.74000.740045,172
Dec 6, 20240.68000.73000.68000.72400.724064,183
Dec 5, 20240.71000.71000.69600.69600.696049,659
Dec 4, 20240.70800.71000.66000.71000.7100223,986
Dec 3, 20240.72600.73000.71000.71400.714027,712
Dec 2, 20240.71400.74200.71400.74200.742019,748
Nov 29, 20240.72000.74400.70800.74200.742069,654
Nov 28, 20240.74800.75000.70200.72000.720092,798
Nov 27, 20240.75000.75000.74200.74200.742012,844
Nov 26, 20240.74000.75600.74000.74400.74404,920
Nov 25, 20240.74400.74400.74000.74000.740016,516
Nov 22, 20240.75000.76000.74400.74400.744020,727
Nov 21, 20240.74600.75600.74000.75000.750045,259
Nov 20, 20240.75600.75600.75000.75000.750017,577
Nov 19, 20240.75600.76200.75600.75600.756022,354
Nov 18, 20240.75800.76200.75600.76200.762051,079
Nov 15, 20240.76000.76200.75400.76200.7620238,053
Nov 14, 20240.75000.75200.74000.75000.750015,615
Nov 13, 20240.75200.75200.74000.75000.750025,811
Nov 12, 20240.75200.75200.75000.75200.752024,366
Nov 11, 20240.75400.75400.75000.75400.75404,013
Nov 8, 20240.74600.75600.74600.75400.754032,360
Nov 7, 20240.75000.75000.74000.74600.746013,732
Nov 6, 20240.75000.75000.74000.75000.75004,211
Nov 5, 20240.74400.74400.73800.73800.738026,353
Nov 4, 20240.75400.75400.74400.75000.750034,365
Nov 1, 20240.75400.75400.74600.75400.754045,410
Oct 31, 20240.75400.75400.75200.75200.752012,827
Oct 30, 20240.76000.76200.75400.75800.758027,674
Oct 29, 20240.76000.76000.76000.76000.76002,978
Oct 28, 20240.75200.76000.75000.76000.76009,433
Oct 25, 20240.76400.76400.75400.75400.75406,429
Oct 24, 20240.75400.76400.75200.75200.752010,813
Oct 23, 20240.76800.76800.75400.76400.76407,589
Oct 22, 20240.77000.77000.75400.75400.75408,371
Oct 21, 20240.75800.77000.75400.75400.754020,106
Oct 18, 20240.75800.75800.75200.75800.75808,737
Oct 17, 20240.76000.76000.75000.75800.758011,259
Oct 16, 20240.76000.76000.75000.75800.758013,508
Oct 15, 20240.77800.77800.75000.76000.760070,288
Oct 14, 20240.77800.77800.77000.77000.770016,618
Oct 11, 20240.77800.77800.77000.77800.778021,332
Oct 10, 20240.77000.78000.77000.77800.77805,793
Oct 9, 20240.78000.78000.77000.78000.78008,500
Oct 8, 20240.78000.78000.76600.78000.780016,250
Oct 7, 20240.76400.78000.76400.77000.770012,231
Oct 4, 20240.77800.78000.76600.77800.778043,684
Oct 3, 20240.78000.78000.77800.77800.778019,571
Oct 2, 20240.77400.78000.77400.77600.776018,209
Oct 1, 20240.77200.78000.77200.77200.772010,373
Sep 30, 20240.77800.78000.77800.77800.778021,426
Sep 27, 20240.77600.77800.77000.77800.778026,963
Sep 26, 20240.77800.77800.77600.77600.77603,608
Sep 25, 20240.77800.78000.77000.77800.778020,757
Sep 24, 20240.78600.78600.77800.78000.780013,122
Sep 23, 20240.77200.78800.77000.77200.772021,104
Sep 20, 20240.78800.79000.78000.78000.78007,601
Sep 19, 20240.78000.79000.78000.78000.780018,590
Sep 18, 20240.78200.78200.78000.78000.78006,897
Sep 17, 20240.79000.79000.78000.78200.782015,594
Sep 16, 20240.78800.78800.78600.78600.786042,879
Sep 13, 20240.78800.78800.77400.78800.788031,029
Sep 12, 20240.77200.78600.77000.78600.78608,100
Sep 11, 20240.79000.79000.77400.78000.780017,153
Sep 10, 20240.79000.79200.77400.78000.78009,431
Sep 9, 20240.77200.79400.77000.79200.792021,032
Sep 6, 20240.78000.78000.77000.78000.780035,770
Sep 5, 20240.78000.78000.77000.78000.780019,754
Sep 4, 20240.77600.78200.77200.77600.776017,421
Sep 3, 20240.78000.79000.77000.77000.770077,703
Sep 2, 20240.78000.78200.76800.78000.7800126,587
Aug 30, 20240.78000.78000.77200.78000.780071,088
Aug 29, 20240.77200.77200.76400.77200.77208,189
Aug 28, 20240.77200.79000.76600.77000.770059,675
Aug 27, 20240.77400.77400.76600.77000.77001,016,268
Aug 26, 20240.78400.79200.77400.77600.776013,938
Aug 23, 20240.78000.78800.77400.77600.776050,920
Aug 22, 20240.79400.79600.78600.79200.792016,232
Aug 21, 20240.79000.79800.78000.79400.794032,905
Aug 20, 2024 0.031 Dividend
Aug 20, 20240.80600.80600.78000.80000.800044,017
Aug 19, 20240.80000.80600.79800.80600.775064,448
Aug 16, 20240.79600.80400.79600.80000.7692111,694
Aug 14, 20240.80800.80800.78400.79800.767353,365
Aug 13, 20240.80800.80800.78400.80600.775031,743
Aug 12, 20240.80200.80800.80200.80800.776928,734
Aug 9, 20240.78000.80400.77600.80400.773125,747
Aug 8, 20240.78800.78800.77200.78000.750064,344
Aug 7, 20240.78600.78600.78000.78600.755813,360
Aug 6, 20240.75400.78600.75400.78600.755866,238
Aug 5, 20240.78000.79400.73600.76000.7308232,051
Aug 2, 20240.80200.80400.78600.79800.767347,512
Aug 1, 20240.80400.80400.79200.80200.771210,827
Jul 31, 20240.80400.80400.79000.80400.77316,095
Jul 30, 20240.80000.80000.78800.80000.769234,914
Jul 29, 20240.79000.80000.79000.79800.767332,546
Jul 26, 20240.78800.79000.78600.79000.759641,991
Jul 25, 20240.78400.79000.77400.78800.757726,716
Jul 24, 20240.79000.79000.78000.78400.753835,234
Jul 23, 20240.78000.79000.78000.79000.75965,508
Jul 22, 20240.78000.79000.78000.78600.755830,791
Jul 19, 20240.78000.80000.77800.78000.750069,066
Jul 18, 20240.78800.78800.76600.78000.750050,700
Jul 17, 20240.78000.79000.78000.79000.759614,626
Jul 16, 20240.80000.80000.73000.79000.7596244,302
Jul 15, 20240.79800.81000.79600.80000.769216,015
Jul 12, 20240.80200.80200.79600.79800.767316,567
Jul 11, 20240.81000.81200.80400.80400.773133,620
Jul 10, 20240.81000.81000.79600.81000.77888,821
Jul 9, 20240.81200.81200.79600.80000.769244,064
Jul 8, 20240.80000.81200.80000.81200.780859,577
Jul 5, 20240.79800.80800.79400.80200.7712112,589
Jul 4, 20240.79800.80000.79200.79400.763511,242
Jul 3, 20240.80000.80000.79200.79400.763512,152
Jul 2, 20240.79800.80000.79000.79800.767327,112
Jul 1, 20240.80000.80000.78800.79800.767315,708
Jun 28, 20240.80000.80000.78800.79800.767329,016
Jun 27, 20240.80000.80000.78600.80000.769220,020
Jun 26, 20240.80000.80000.78000.80000.769247,670
Jun 25, 20240.80000.80800.78800.80000.769242,030
Jun 21, 20240.80000.80800.80000.80800.776926,305
Jun 20, 20240.79000.80800.78800.80000.769214,862
Jun 19, 20240.79800.80000.79400.79400.763526,951
Jun 18, 20240.80000.80000.79000.79400.763529,729
Jun 17, 20240.80000.80000.79000.80000.769237,888
Jun 14, 20240.79800.80000.78000.79800.767330,157
Jun 13, 20240.79000.80000.78600.79800.767344,310
Jun 12, 20240.80000.80000.78600.80000.769225,138
Jun 11, 20240.79000.80000.78600.80000.769220,093
Jun 10, 20240.81000.81000.79000.80000.769253,920
Jun 7, 20240.79400.81200.76200.81000.7788137,989
Jun 6, 20240.77800.78800.77000.77000.740465,457
Jun 5, 20240.75400.78000.75400.76000.730840,190
Jun 4, 20240.76400.76400.75200.75200.723163,556
Jun 3, 20240.76600.76600.75400.76400.734662,818
May 31, 20240.75400.76600.75400.76600.736523,168
May 30, 20240.78000.78000.75400.76600.736514,180
May 29, 20240.75800.77000.75600.77000.740467,215
May 28, 20240.75400.76200.75200.75600.726924,610
May 27, 20240.77000.77000.75000.76600.736537,651
May 24, 20240.78400.78400.74400.78000.750033,981
May 23, 20240.78600.78800.78000.78400.753813,728
May 22, 20240.78800.78800.78400.78600.755818,341
May 21, 20240.78800.78800.78000.78800.757725,318
May 20, 20240.78200.78800.77200.78800.757736,366
May 17, 20240.76600.79400.76600.79000.759679,592
May 16, 20240.74000.76600.74000.76000.730874,739
May 15, 20240.80000.80000.72200.77000.7404235,218

Related Tickers

TEVA.VI Teva Pharmaceutical Industries Limited
15.25
+0.66%
 
R5XA.BE AcelRx Pharmaceuticals Inc
0.4365
-6.33%
 
LDZU.F Aspen Pharmacare Holdings Limited
5.75
-2.48%
 
EIIA.F Eisai Co Ltd
5.35
0.00%
 
131030.KQ DHP Korea Co., Ltd.
6,260.00
-1.26%
 
BON.F Boiron SA
24.60
+1.25%
 
EVT.VI Evotec SE
6.97
-3.83%
 
ATB.RO Antibiotice S.A.
1.7880
+0.56%
 
UTH.F United Therapeutics Corporation
268.60
+1.24%
 
PHE.F Cipher Pharmaceuticals Inc.
7.90
-0.62%