Skip to main content
Joh. Friedrich Behrens AG (HAM:JFB)
Germany flag Germany · Delayed Price · Currency is EUR
0.120
+0.020 (20.00%)
At close: Dec 4, 2025

Joh. Friedrich Behrens AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Oct 8, 20250.060.060.060.060.06-7.69%-
Oct 7, 20250.070.070.070.070.07--
Oct 6, 20250.070.070.070.070.07-7.14%1,000
Oct 3, 20250.110.110.070.070.07-33.33%22,899
Oct 2, 20250.110.110.110.110.11--
Oct 1, 20250.110.110.110.110.11-30.00%11,300
Sep 30, 20250.200.200.150.150.15-28.57%1,050
Sep 29, 20250.230.230.210.210.21-12.50%23
Sep 26, 20250.240.240.240.240.244.35%-
Sep 25, 20250.260.260.160.230.23-11.54%550
Sep 24, 20250.150.260.150.260.2673.33%358
Sep 23, 20250.150.150.150.150.15-3.23%-
Sep 22, 20250.240.240.160.160.16-40.38%9,103
Sep 19, 20250.240.260.240.260.26-250
Sep 18, 20250.240.290.240.260.268.33%10,147
Sep 17, 20250.240.240.240.240.249.09%-
Sep 16, 20250.230.230.220.220.22-4.35%3,000
Sep 15, 20250.230.230.230.230.2315.00%-
Sep 12, 20250.220.220.200.200.20-16.67%1,200
Sep 11, 20250.240.240.240.240.244.35%5,000
Sep 10, 20250.200.230.200.230.23-4.17%1,100
Sep 9, 20250.240.240.240.240.2420.00%1,000
Sep 8, 20250.250.250.200.200.20-16.67%1,855
Sep 5, 20250.250.250.240.240.24-4.00%350
Sep 4, 20250.250.250.250.250.2556.25%20
Sep 3, 20250.270.270.150.160.16-42.86%702
Sep 2, 20250.250.280.250.280.28-3.45%950
Sep 1, 20250.200.290.200.290.2945.00%15,500
Aug 29, 20250.200.200.200.200.20--
Aug 28, 20250.230.230.200.200.20-12.28%4,500
Aug 27, 20250.200.230.200.230.23-0.87%45
Aug 26, 20250.230.230.230.230.234.55%-
Aug 25, 20250.220.220.220.220.22-4.35%1,154
Aug 22, 20250.250.250.150.230.23-8.00%723
Aug 21, 20250.150.250.150.250.2566.67%1,770
Aug 20, 20250.150.150.150.150.15--
Aug 19, 20250.250.250.150.150.15-42.31%100
Aug 18, 20250.130.260.130.260.26100.00%500
Aug 15, 20250.170.250.130.130.13-48.00%564
Aug 14, 20250.290.290.130.250.25-13.79%2,500
Aug 13, 20250.150.300.150.290.2993.33%12,525
Aug 12, 20250.150.150.150.150.1525.00%-
Aug 11, 20250.240.240.120.120.12-49.58%4,753
Aug 8, 20250.240.240.240.240.24-735
Aug 7, 20250.200.240.200.240.2483.08%855
Aug 6, 20250.120.130.120.130.13-45.83%254
Aug 5, 20250.200.250.160.240.24-2.44%20,242
Aug 4, 20250.220.250.210.250.2523.00%1,900
Aug 1, 20250.100.200.100.200.20100.00%254
Jul 31, 20250.100.100.100.100.10-275
Jul 30, 20250.150.150.100.100.1025.00%5,925
Jul 29, 20250.040.080.040.080.0890.48%1,000
Jul 28, 20250.040.040.040.040.04-12.50%-
Jul 25, 20250.080.080.050.050.05-40.00%32,300
Jul 24, 20250.080.080.080.080.08--
Jul 23, 20250.080.080.080.080.08--
Jul 22, 20250.080.080.080.080.08--
Jul 21, 20250.080.080.050.080.08-800
Jul 18, 20250.040.080.040.080.0881.82%5,200