Skip to main content
Joh. Friedrich Behrens AG (HAM:JFB)
Germany flag Germany · Delayed Price · Currency is EUR
0.0700
0.00 (0.00%)
At close: Mar 5, 2026

Joh. Friedrich Behrens AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.070.070.070.070.07-10
Mar 3, 20260.070.070.070.070.07--
Mar 2, 20260.070.070.070.070.07--
Feb 27, 20260.060.070.060.070.0716.67%500
Feb 26, 20260.060.060.060.060.06-1.64%-
Feb 25, 20260.060.060.060.060.06--
Feb 24, 20260.060.060.060.060.06--
Feb 23, 20260.060.060.060.060.061.67%-
Feb 20, 20260.060.060.060.060.06--
Feb 19, 20260.060.060.060.060.06--
Feb 18, 20260.060.060.060.060.06--
Feb 17, 20260.060.060.060.060.06-1.64%-
Feb 16, 20260.080.080.060.060.06-23.75%5,083
Feb 13, 20260.080.080.080.080.08--
Feb 12, 20260.080.080.080.080.08--
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.060.180.060.080.0833.33%3,384
Feb 9, 20260.060.060.060.060.0620.00%-
Feb 6, 20260.050.050.050.050.05--
Feb 5, 20260.050.050.050.050.05--
Feb 4, 20260.050.050.050.050.05--
Feb 3, 20260.050.050.050.050.05--
Feb 2, 20260.060.060.050.050.05-16.67%1
Jan 30, 20260.060.060.060.060.06--
Jan 29, 20260.060.060.060.060.06--
Jan 28, 20260.060.060.060.060.06--
Jan 27, 20260.060.060.060.060.06--
Jan 26, 20260.060.060.060.060.06--
Jan 23, 20260.060.060.060.060.06--
Jan 22, 20260.060.060.060.060.06--
Jan 21, 20260.060.060.060.060.06--
Jan 20, 20260.060.060.060.060.06-33.33%-
Jan 19, 20260.060.090.060.090.0950.00%50
Jan 16, 20260.060.060.060.060.0620.00%-
Jan 15, 20260.040.050.040.050.05-50.00%200
Jan 14, 20260.100.100.100.100.10--
Jan 13, 20260.100.100.100.100.10-4.76%-
Jan 12, 20260.050.110.050.110.11110.00%3,974
Jan 9, 20260.050.050.050.050.05-9.09%-
Jan 8, 20260.060.060.060.060.06--
Jan 7, 20260.060.060.060.060.06--
Jan 6, 20260.060.060.060.060.06--
Jan 5, 20260.080.080.060.060.06-31.25%125
Jan 2, 20260.080.080.080.080.08-20.00%-
Dec 30, 20250.100.100.100.100.10--
Dec 29, 20250.120.120.100.100.10-16.67%4,774
Dec 23, 20250.120.120.120.120.12--
Dec 22, 20250.120.120.120.120.12--
Dec 19, 20250.100.120.100.120.1220.00%1,583
Dec 18, 20250.100.100.100.100.10--
Dec 17, 20250.120.120.100.100.10-16.67%50
Dec 16, 20250.120.120.120.120.12--
Dec 15, 20250.120.120.120.120.12-100
Dec 12, 20250.120.120.120.120.12--
Dec 11, 20250.120.120.120.120.12--
Dec 10, 20250.120.120.120.120.12--
Dec 9, 20250.120.120.120.120.12-880
Dec 8, 20250.120.120.120.120.12-333
Dec 5, 20250.120.120.120.120.12--
Dec 4, 20250.120.120.120.120.1220.00%-
Dec 3, 20250.120.120.100.100.10-16.67%1,190
Dec 2, 20250.120.120.120.120.12-1,000
Dec 1, 20250.080.120.080.120.1250.00%100
Nov 28, 20250.080.080.080.080.08--
Nov 27, 20250.080.080.080.080.08--
Nov 26, 20250.080.080.080.080.08--
Nov 25, 20250.080.080.080.080.08--
Nov 24, 20250.080.080.080.080.08--
Nov 21, 20250.080.080.080.080.08--
Nov 20, 20250.160.160.080.080.08-50.00%3,125
Nov 19, 20250.160.160.160.160.16--
Nov 18, 20250.160.160.160.160.16--
Nov 17, 20250.160.160.160.160.16--
Nov 14, 20250.160.160.160.160.16--
Nov 13, 20250.160.160.160.160.16--
Nov 12, 20250.160.160.160.160.16--
Nov 11, 20250.120.160.120.160.1633.33%1,100
Nov 10, 20250.100.120.100.120.1220.00%2,500
Nov 7, 20250.100.100.100.100.10--
Nov 6, 20250.100.100.100.100.10--
Nov 5, 20250.100.100.100.100.10-9.09%-
Nov 4, 20250.090.160.090.110.1122.22%131
Nov 3, 20250.170.250.090.090.09-47.06%2,376
Oct 31, 20250.170.170.110.170.17-2,526
Oct 30, 20250.140.170.140.170.1721.43%151
Oct 29, 20250.140.140.140.140.14--
Oct 28, 20250.170.170.140.140.14-22.22%1,627
Oct 27, 20250.160.180.160.180.18-4,554
Oct 24, 20250.180.180.180.180.18-21.74%-
Oct 23, 20250.240.240.230.230.23-4.17%1,000
Oct 22, 20250.240.240.240.240.24--
Oct 21, 20250.160.240.160.240.2433.33%100
Oct 20, 20250.170.230.170.180.1821.62%4,821
Oct 17, 20250.150.150.150.150.15-4,054
Oct 16, 20250.150.150.150.150.15-6.33%100
Oct 15, 20250.150.160.150.160.16-1.25%2,593
Oct 14, 20250.160.160.160.160.16-3,841
Oct 13, 20250.120.160.120.160.1623.08%500
Oct 10, 20250.100.130.100.130.1330.00%9,890
Oct 9, 20250.100.100.100.100.1066.67%-