Skip to main content
Biofarm S.A. (BVB:BIO)
Romania flag Romania · Delayed Price · Currency is RON
0.836
+0.006 (0.72%)
At close: Dec 5, 2025

Biofarm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.840.810.820.82-0.72%73,368
Dec 4, 20250.830.840.810.830.83-61,717
Dec 3, 20250.830.840.810.830.831.97%111,250
Dec 2, 20250.830.830.810.810.81-1.69%113,395
Nov 28, 20250.820.830.810.830.830.73%35,446
Nov 27, 20250.830.830.810.820.82-0.96%21,449
Nov 26, 20250.830.830.810.830.831.22%46,604
Nov 25, 20250.810.830.810.820.821.23%54,329
Nov 24, 20250.800.810.800.810.811.76%65,286
Nov 21, 20250.820.820.790.800.80-0.50%70,436
Nov 20, 20250.820.830.780.800.80-1.23%130,410
Nov 19, 20250.820.830.810.810.81-1.70%71,698
Nov 18, 20250.840.840.820.820.82-1.44%52,755
Nov 17, 20250.820.840.820.840.842.70%347,844
Nov 14, 20250.820.820.810.810.81-0.25%33,589
Nov 13, 20250.800.820.800.820.82-0.49%29,716
Nov 12, 20250.810.820.800.820.820.49%39,674
Nov 11, 20250.820.820.800.820.822.00%15,984
Nov 10, 20250.800.820.800.800.80-0.25%103,655
Nov 7, 20250.810.810.800.800.80-0.50%78,341
Nov 6, 20250.810.810.800.810.81-0.49%8,602
Nov 5, 20250.800.810.800.810.810.75%26,727
Nov 4, 20250.800.810.800.800.800.25%129,863
Nov 3, 20250.800.810.790.800.800.25%47,964
Oct 31, 20250.790.800.790.800.801.01%23,528
Oct 30, 20250.800.800.780.790.79-0.75%26,865
Oct 29, 20250.800.800.790.800.800.25%32,424
Oct 28, 20250.790.800.790.800.800.25%38,522
Oct 27, 20250.790.790.790.790.79-19,229
Oct 24, 20250.800.800.790.790.79-0.50%18,579
Oct 23, 20250.800.800.800.800.80-0.25%55,376
Oct 22, 20250.800.800.790.800.800.50%67,930
Oct 21, 20250.790.800.790.800.800.25%107,295
Oct 20, 20250.790.790.790.790.79-109,901
Oct 17, 20250.800.800.790.790.79-0.50%63,871
Oct 16, 20250.800.800.790.800.800.25%36,533
Oct 15, 20250.790.800.790.800.800.51%47,313
Oct 14, 20250.800.800.790.790.790.25%32,165
Oct 13, 20250.780.800.780.790.79-1.00%47,153
Oct 10, 20250.790.800.790.800.80-0.25%53,361
Oct 9, 20250.790.800.790.800.80-49,887
Oct 8, 20250.800.810.780.800.800.25%68,151
Oct 7, 20250.800.810.790.800.80-0.25%19,847
Oct 6, 20250.810.810.800.800.80-1.96%135,861
Oct 3, 20250.800.820.800.820.820.99%13,952
Oct 2, 20250.810.810.800.810.81-0.25%72,431
Oct 1, 20250.820.820.810.810.81-1.22%41,859
Sep 30, 20250.810.820.810.820.821.23%39,838
Sep 29, 20250.820.820.810.810.81-1.46%82,522
Sep 26, 20250.810.820.810.820.82-0.24%98,434
Sep 25, 20250.820.830.810.820.820.49%41,850
Sep 24, 20250.830.830.820.820.82-1.20%11,679
Sep 23, 20250.820.830.820.830.83-36,514
Sep 22, 20250.830.830.820.830.83-50,144
Sep 19, 20250.830.830.820.830.83-0.48%47,075
Sep 18, 20250.830.830.830.830.83-0.24%16,219
Sep 17, 20250.830.840.830.840.84-36,021
Sep 16, 20250.830.840.830.840.84-12,460
Sep 15, 20250.840.840.830.840.840.72%29,370
Sep 12, 20250.830.840.820.830.830.97%37,928
Sep 11, 20250.820.830.820.820.82-24,056
Sep 10, 20250.840.840.820.820.82-0.24%26,325
Sep 9, 20250.830.840.820.820.82-0.48%38,362
Sep 8, 20250.840.840.830.830.830.49%32,397
Sep 5, 20250.840.840.820.820.82-1.67%56,022
Sep 4, 20250.830.840.830.840.840.96%33,095
Sep 3, 20250.840.840.830.830.83-0.95%15,115
Sep 2, 20250.830.840.820.840.840.96%143,857
Sep 1, 20250.830.840.830.830.83-1.19%5,120
Aug 29, 20250.840.840.830.840.840.96%90,501
Aug 28, 20250.830.840.830.830.83-65,564
Aug 27, 20250.840.840.830.830.83-0.72%63,794
Aug 26, 20250.840.840.830.840.84-0.24%126,377
Aug 25, 20250.830.850.830.840.840.72%72,672
Aug 22, 20250.830.840.820.830.83-0.71%112,621
Aug 21, 20250.830.850.830.840.84-42,458
Aug 20, 20250.850.850.840.840.84-0.71%84,156
Aug 19, 20250.850.850.830.850.85-0.24%133,480
Aug 18, 20250.860.870.820.850.85-3.42%332,700
Aug 14, 20250.880.880.870.880.85-0.23%89,490
Aug 13, 20250.870.880.870.880.85-0.23%238,800
Aug 12, 20250.880.880.870.880.85-0.23%19,702
Aug 11, 20250.890.890.870.880.85-0.67%118,265
Aug 8, 20250.890.890.890.890.860.23%15,537
Aug 7, 20250.890.890.880.890.860.68%120,297
Aug 6, 20250.880.890.880.880.85-0.45%58,939
Aug 5, 20250.890.890.880.890.85-0.45%36,679
Aug 4, 20250.870.890.870.890.862.06%150,209
Aug 1, 20250.890.890.870.870.84-1.80%63,268
Jul 31, 20250.890.890.880.890.860.45%186,030
Jul 30, 20250.880.890.870.880.850.91%63,517
Jul 29, 20250.880.880.870.880.850.23%22,933
Jul 28, 20250.870.880.870.870.840.46%60,546
Jul 25, 20250.870.880.870.870.840.46%63,315
Jul 24, 20250.850.870.840.870.840.70%112,189
Jul 23, 20250.860.870.850.860.83-0.46%16,878
Jul 22, 20250.880.880.850.860.83-1.59%62,546
Jul 21, 20250.880.880.850.880.852.57%31,369
Jul 18, 20250.880.890.850.860.83-2.51%132,659
Jul 17, 20250.900.900.870.880.85-2.01%75,289