0LS.F - BurgerFi International, Inc.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 480 |
| Jun 02, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 30, 2023 | 1.1200 | 1.2500 | 1.1200 | 1.2500 | 1.2500 | 480 |
| May 29, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| May 26, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| May 25, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| May 24, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 19, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| May 18, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| May 17, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| May 16, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| May 15, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| May 12, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| May 11, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| May 10, 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| May 09, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| May 08, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| May 05, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| May 04, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| May 03, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| May 02, 2023 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| Apr 28, 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| Apr 27, 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| Apr 26, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| Apr 25, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Apr 24, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| Apr 21, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 20, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 19, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 18, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 17, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 14, 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 13, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 12, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 05, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 04, 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Apr 03, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Mar 31, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 30, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Mar 29, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Mar 28, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Mar 27, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| Mar 24, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 23, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 22, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 21, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Mar 20, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.