Biofarm S.A. (BVB:BIO)
Romania
· Delayed Price · Currency is RON 1.240
-0.020 (-1.59%)
At close: Apr 28, 2026
Biofarm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -1.59% | 98,683 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.24 | 1.26 | 1.26 | -1.18% | 77,952 |
| Apr 24, 2026 | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | 3.66% | 55,153 |
| Apr 23, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.99% | 9,742 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 13,945 |
| Apr 21, 2026 | 1.22 | 1.25 | 1.21 | 1.25 | 1.25 | 1.22% | 35,151 |
| Apr 20, 2026 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 29,218 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -0.77% | 69,642 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 17,036 |
| Apr 15, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 139,139 |
| Apr 14, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.18% | 28,702 |
| Apr 9, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 0.39% | 16,234 |
| Apr 8, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 2.01% | 53,677 |
| Apr 7, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | - | 21,093 |
| Apr 6, 2026 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | 0.40% | 26,939 |
| Apr 3, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.40% | 29,804 |
| Apr 2, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.23% | 42,735 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.41% | 36,514 |
| Mar 31, 2026 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -2.02% | 60,096 |
| Mar 30, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -3.50% | 38,499 |
| Mar 27, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.39% | 40,213 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.39% | 8,393 |
| Mar 25, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 1.18% | 10,539 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 8,424 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -2.70% | 141,027 |
| Mar 20, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.39% | 17,597 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 42,857 |
| Mar 18, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 0.39% | 150,272 |
| Mar 17, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 83,288 |
| Mar 16, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 101,231 |
| Mar 13, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -0.38% | 83,436 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.38% | 35,075 |
| Mar 11, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | - | 107,137 |
| Mar 10, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 139,436 |
| Mar 9, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -1.15% | 156,013 |
| Mar 6, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | -0.38% | 16,816 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.16% | 81,145 |
| Mar 4, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 2.78% | 214,062 |
| Mar 3, 2026 | 1.31 | 1.34 | 1.24 | 1.26 | 1.26 | -3.82% | 252,426 |
| Mar 2, 2026 | 1.29 | 1.35 | 1.24 | 1.31 | 1.31 | 1.16% | 312,507 |
| Feb 27, 2026 | 1.27 | 1.30 | 1.25 | 1.30 | 1.30 | 1.57% | 178,424 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -4.85% | 437,464 |
| Feb 25, 2026 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 3.47% | 242,507 |
| Feb 24, 2026 | 1.29 | 1.32 | 1.25 | 1.30 | 1.30 | 1.97% | 364,836 |
| Feb 23, 2026 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 4.10% | 260,846 |
| Feb 20, 2026 | 1.15 | 1.25 | 1.14 | 1.22 | 1.22 | 5.63% | 383,088 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.43% | 78,766 |
| Feb 18, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 85,862 |
| Feb 17, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 104,390 |
| Feb 16, 2026 | 1.11 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 282,806 |
| Feb 13, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 36,587 |
| Feb 12, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 209,646 |
| Feb 11, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 128,880 |
| Feb 10, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 39,586 |
| Feb 9, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.46% | 33,127 |
| Feb 6, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | - | 48,712 |
| Feb 5, 2026 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -3.13% | 116,051 |
| Feb 4, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 83,805 |
| Feb 3, 2026 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 4.31% | 64,574 |
| Feb 2, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | -2.34% | 128,102 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -4.04% | 123,477 |
| Jan 29, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | - | 60,839 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | - | 67,871 |
| Jan 27, 2026 | 1.09 | 1.13 | 1.09 | 1.12 | 1.12 | 2.76% | 255,433 |
| Jan 26, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 43,759 |
| Jan 23, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.94% | 68,166 |
| Jan 22, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.40% | 142,506 |
| Jan 21, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | - | 85,421 |
| Jan 20, 2026 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 120,417 |
| Jan 19, 2026 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | -3.60% | 257,478 |
| Jan 16, 2026 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -0.45% | 523,040 |
| Jan 15, 2026 | 1.16 | 1.20 | 1.08 | 1.12 | 1.12 | 6.70% | 1,852,921 |
| Jan 14, 2026 | 0.91 | 1.05 | 0.91 | 1.05 | 1.05 | 14.84% | 862,901 |
| Jan 13, 2026 | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | 7.06% | 1,083,669 |
| Jan 12, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.23% | 113,188 |
| Jan 9, 2026 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 410,309 |
| Jan 8, 2026 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.45% | 252,678 |
| Jan 5, 2026 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | 2.47% | 60,696 |
| Dec 30, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.46% | 64,103 |
| Dec 29, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.98% | 39,766 |
| Dec 23, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.25% | 126,947 |
| Dec 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 29,539 |
| Dec 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.74% | 100,317 |
| Dec 18, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | -1.94% | 372,395 |
| Dec 17, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | -0.24% | 31,437 |
| Dec 16, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.49% | 15,350 |
| Dec 15, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.72% | 11,983 |
| Dec 12, 2025 | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.48% | 227,195 |
| Dec 11, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.47% | 65,720 |
| Dec 10, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.69% | 41,507 |
| Dec 9, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | -0.24% | 55,674 |
| Dec 8, 2025 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 0.73% | 66,381 |
| Dec 5, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.72% | 73,368 |
| Dec 4, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | - | 61,717 |
| Dec 3, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 1.97% | 111,250 |
| Dec 2, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -1.69% | 113,395 |
| Nov 28, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.73% | 35,446 |
| Nov 27, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.96% | 21,449 |
| Nov 26, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.83 | 1.22% | 46,604 |
| Nov 25, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 1.23% | 54,329 |