Advertisement
Advertisement
BurgerFi International, Inc. (0LS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 1,000 |
| Mar 16, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Mar 15, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Mar 14, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Mar 13, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Mar 10, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 09, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Mar 08, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 07, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 06, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 03, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Mar 02, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 01, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Feb 28, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 27, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Feb 24, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 23, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Feb 22, 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 21, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 20, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Feb 17, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Feb 16, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Feb 15, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Feb 14, 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Feb 13, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Feb 10, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 09, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 08, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 07, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 06, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Feb 03, 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Feb 02, 2023 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Feb 01, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jan 31, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jan 30, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Jan 27, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Jan 26, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jan 25, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jan 24, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 23, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Jan 20, 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jan 19, 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jan 18, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Jan 17, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 16, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 13, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Jan 12, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 11, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Jan 10, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 09, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jan 06, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Jan 05, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jan 04, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jan 03, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Jan 02, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 30, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec 29, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Dec 28, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Dec 27, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Dec 23, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Dec 22, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Dec 21, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 20, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 19, 2022 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Dec 16, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 15, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 14, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 13, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 12, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 09, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 08, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 07, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 06, 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Dec 05, 2022 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Dec 02, 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Dec 01, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Nov 30, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Nov 29, 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Nov 28, 2022 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Nov 25, 2022 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 48 |
| Nov 24, 2022 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Nov 23, 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 22, 2022 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Nov 21, 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Nov 18, 2022 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Nov 17, 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Nov 16, 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Nov 15, 2022 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Nov 14, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 11, 2022 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Nov 10, 2022 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Nov 09, 2022 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| Nov 08, 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Nov 07, 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Nov 04, 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Nov 03, 2022 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| Nov 02, 2022 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Nov 01, 2022 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
