Skip to main content
Joh. Friedrich Behrens AG (HAM:JFB)
Germany flag Germany · Delayed Price · Currency is EUR
0.0240
+0.0020 (9.09%)
At close: Apr 28, 2026

Joh. Friedrich Behrens AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.020.020.020.020.0210.00%390
Apr 24, 20260.020.020.020.020.02--
Apr 23, 20260.020.020.020.020.02--
Apr 22, 20260.020.020.020.020.02-20.00%-
Apr 21, 20260.020.030.020.030.0325.00%1,000
Apr 20, 20260.020.020.020.020.02--
Apr 17, 20260.020.020.020.020.02--
Apr 16, 20260.020.020.020.020.02--
Apr 15, 20260.020.020.020.020.02--
Apr 14, 20260.020.020.020.020.0233.33%200
Apr 13, 20260.020.020.020.020.02--
Apr 10, 20260.020.020.020.020.02--
Apr 9, 20260.030.030.020.020.02-40.00%82,750
Apr 8, 20260.030.030.030.030.03--
Apr 7, 20260.030.030.030.030.03--
Apr 2, 20260.030.030.030.030.03--
Apr 1, 20260.030.030.030.030.03--
Mar 31, 20260.030.030.030.030.03--
Mar 30, 20260.030.030.030.030.03--
Mar 27, 20260.030.030.030.030.03-16.67%16,579
Mar 26, 20260.030.030.030.030.03--
Mar 25, 20260.040.040.030.030.03-40.00%4,150
Mar 24, 20260.050.050.050.050.05--
Mar 23, 20260.050.050.050.050.05--
Mar 20, 20260.050.050.050.050.05--
Mar 19, 20260.050.050.050.050.05--
Mar 18, 20260.050.060.050.050.05-3,718
Mar 17, 20260.060.060.050.050.05-16.67%625
Mar 16, 20260.060.060.060.060.06-1,666
Mar 13, 20260.060.060.060.060.06--
Mar 12, 20260.060.060.060.060.0620.00%2,404
Mar 11, 20260.070.070.050.050.05-28.57%30
Mar 10, 20260.070.070.070.070.07--
Mar 9, 20260.070.070.070.070.07--
Mar 6, 20260.070.070.070.070.07--
Mar 5, 20260.070.070.070.070.07--
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--