Skip to main content
Biofarm S.A. (BVB:BIO)
Romania flag Romania · Delayed Price · Currency is RON
1.310
+0.015 (1.16%)
At close: Mar 5, 2026

Biofarm Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.301.311.281.311.311.16%81,145
Mar 4, 20261.261.301.231.301.302.78%214,062
Mar 3, 20261.311.341.241.261.26-3.82%252,426
Mar 2, 20261.291.351.241.311.311.16%312,507
Feb 27, 20261.271.301.251.301.301.57%178,424
Feb 26, 20261.341.341.251.281.28-4.85%437,464
Feb 25, 20261.301.361.301.341.343.47%242,507
Feb 24, 20261.291.321.251.301.301.97%364,836
Feb 23, 20261.221.301.221.271.274.10%260,846
Feb 20, 20261.151.251.141.221.225.63%383,088
Feb 19, 20261.151.161.151.161.160.43%78,766
Feb 18, 20261.141.161.131.151.15-85,862
Feb 17, 20261.151.161.141.151.150.88%104,390
Feb 16, 20261.111.161.101.141.142.70%282,806
Feb 13, 20261.121.121.091.111.110.91%36,587
Feb 12, 20261.091.131.091.101.100.92%209,646
Feb 11, 20261.081.091.071.091.090.46%128,880
Feb 10, 20261.071.091.071.091.090.46%39,586
Feb 9, 20261.071.091.061.081.08-0.46%33,127
Feb 6, 20261.091.091.061.091.09-48,712
Feb 5, 20261.111.121.061.091.09-3.13%116,051
Feb 4, 20261.091.121.091.121.122.75%83,805
Feb 3, 20261.061.101.051.091.094.31%64,574
Feb 2, 20261.051.051.021.051.05-2.34%128,102
Jan 30, 20261.121.121.061.071.07-4.04%123,477
Jan 29, 20261.101.121.091.121.12-60,839
Jan 28, 20261.121.121.091.121.12-67,871
Jan 27, 20261.091.131.091.121.122.76%255,433
Jan 26, 20261.081.091.051.091.090.93%43,759
Jan 23, 20261.071.091.051.081.080.94%68,166
Jan 22, 20261.051.081.051.071.072.40%142,506
Jan 21, 20261.051.071.031.041.04-85,421
Jan 20, 20261.071.091.041.041.04-2.80%120,417
Jan 19, 20261.111.111.031.071.07-3.60%257,478
Jan 16, 20261.121.151.091.111.11-0.45%523,040
Jan 15, 20261.161.201.081.121.126.70%1,852,921
Jan 14, 20260.911.050.911.051.0514.84%862,901
Jan 13, 20260.870.920.870.910.917.06%1,083,669
Jan 12, 20260.840.850.840.850.85-0.23%113,188
Jan 9, 20260.840.860.840.850.851.19%410,309
Jan 8, 20260.820.840.820.840.841.45%252,678
Jan 5, 20260.820.840.810.830.832.47%60,696
Dec 30, 20250.820.820.810.810.81-1.46%64,103
Dec 29, 20250.820.820.810.820.820.98%39,766
Dec 23, 20250.820.820.810.810.81-0.25%126,947
Dec 22, 20250.820.820.820.820.82-29,539
Dec 19, 20250.820.820.820.820.820.74%100,317
Dec 18, 20250.830.830.800.810.81-1.94%372,395
Dec 17, 20250.830.830.820.830.83-0.24%31,437
Dec 16, 20250.830.830.820.830.830.49%15,350
Dec 15, 20250.830.830.820.820.82-0.72%11,983
Dec 12, 20250.830.830.820.830.830.48%227,195
Dec 11, 20250.820.830.810.830.831.47%65,720
Dec 10, 20250.830.830.810.810.81-1.69%41,507
Dec 9, 20250.830.830.810.830.83-0.24%55,674
Dec 8, 20250.840.840.820.830.830.73%66,381
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