Bio-Gate AG BIG
XETR · Germany · Health Technology
€2.70+0.04 (+1.50%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.70 | +1.50% | €2.62 | €2.78 | €2.62 | 40 |
| 2026-09-30 | €2.66 | +2.31% | €2.60 | €2.70 | €2.60 | 2.42K |
| 2026-09-29 | €2.60 | 0.00% | €2.68 | €2.68 | €2.50 | 78 |
| 2026-09-28 | €2.60 | +0.78% | €2.58 | €2.60 | €2.58 | 0 |
| 2026-09-25 | €2.58 | -3.01% | €2.66 | €2.68 | €2.50 | 3.97K |
| 2026-09-24 | €2.66 | 0.00% | €2.62 | €2.70 | €2.62 | 1 |
| 2026-09-23 | €2.66 | -1.48% | €2.70 | €2.70 | €2.66 | 1.01K |
| 2026-09-22 | €2.70 | +1.50% | €2.70 | €2.70 | €2.70 | 0 |
| 2026-09-21 | €2.66 | -2.21% | €2.60 | €2.78 | €2.60 | 32 |
| 2026-09-18 | €2.72 | 0.00% | €2.72 | €2.72 | €2.72 | 0 |
| 2026-09-17 | €2.72 | 0.00% | €2.72 | €2.72 | €2.62 | 2 |
| 2026-09-16 | €2.72 | 0.00% | €2.72 | €2.72 | €2.72 | 5.75K |
| 2026-09-15 | €2.72 | -0.73% | €2.74 | €2.84 | €2.70 | 5.88K |
| 2026-09-14 | €2.74 | +0.74% | €2.74 | €2.74 | €2.74 | 0 |
| 2026-09-11 | €2.72 | -2.16% | €2.72 | €2.72 | €2.72 | 0 |
| 2026-09-10 | €2.78 | 0.00% | €2.78 | €2.78 | €2.78 | 0 |
| 2026-09-09 | €2.78 | +0.72% | €2.76 | €2.88 | €2.76 | 154 |
| 2026-09-08 | €2.76 | +6.15% | €2.86 | €3.00 | €2.76 | 41 |
| 2026-09-07 | €2.60 | -7.14% | €2.80 | €2.80 | €2.60 | 71 |
| 2026-09-04 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-03 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 10 |
| 2026-09-02 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-09-01 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-31 | €2.80 | +2.19% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-28 | €2.74 | -2.14% | €2.80 | €2.80 | €2.74 | 26 |
| 2026-08-27 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-26 | €2.80 | -0.88% | €2.70 | €2.80 | €2.70 | 4 |
| 2026-08-25 | €2.83 | 0.00% | €2.83 | €2.83 | €2.83 | 0 |
| 2026-08-24 | €2.83 | 0.00% | €2.85 | €2.85 | €2.83 | 1.00K |
| 2026-08-21 | €2.83 | 0.00% | €2.83 | €2.83 | €2.83 | 0 |
| 2026-08-20 | €2.83 | -2.25% | €2.78 | €2.95 | €2.78 | 101 |
| 2026-08-19 | €2.89 | 0.00% | €2.89 | €2.89 | €2.89 | 0 |
| 2026-08-18 | €2.89 | -6.77% | €3.00 | €3.00 | €2.89 | 2.00K |
| 2026-08-17 | €3.10 | +5.08% | €3.10 | €3.10 | €3.10 | 68 |
| 2026-08-14 | €2.95 | +0.17% | €2.85 | €2.95 | €2.85 | 3 |
| 2026-08-13 | €2.94 | -1.83% | €2.94 | €2.94 | €2.94 | 0 |
| 2026-08-12 | €3.00 | +3.45% | €3.00 | €3.00 | €2.80 | 17 |
| 2026-08-11 | €2.90 | 0.00% | €3.00 | €3.00 | €2.90 | 950 |
| 2026-08-10 | €2.90 | 0.00% | €2.90 | €2.90 | €2.90 | 0 |
| 2026-08-07 | €2.90 | -0.85% | €2.85 | €2.90 | €2.85 | 17 |
| 2026-08-06 | €2.92 | 0.00% | €2.92 | €2.92 | €2.92 | 0 |
| 2026-08-05 | €2.92 | +1.74% | €2.88 | €2.92 | €2.88 | 1 |
| 2026-08-04 | €2.88 | -0.86% | €2.75 | €3.00 | €2.75 | 101 |
| 2026-08-03 | €2.90 | -11.45% | €3.20 | €3.20 | €2.90 | 2.51K |
| 2026-07-31 | €3.28 | -2.24% | €3.20 | €3.28 | €3.20 | 15 |
| 2026-07-30 | €3.35 | +1.52% | €3.50 | €3.60 | €3.30 | 2.63K |
| 2026-07-29 | €3.30 | +4.76% | €3.30 | €3.30 | €3.30 | 1.00K |
| 2026-07-28 | €3.15 | -3.08% | €3.15 | €3.15 | €3.15 | 0 |
| 2026-07-27 | €3.25 | +12.07% | €2.55 | €3.25 | €2.55 | 4.20K |
| 2026-07-24 | €2.90 | -2.52% | €3.15 | €3.15 | €2.70 | 484 |
| 2026-07-23 | €2.97 | -0.83% | €3.00 | €3.00 | €2.97 | 1.36K |
| 2026-07-22 | €3.00 | +4.35% | €3.25 | €3.50 | €3.00 | 3.07K |
| 2026-07-21 | €2.88 | -4.17% | €2.75 | €3.05 | €2.75 | 3 |
| 2026-07-20 | €3.00 | -11.76% | €3.00 | €3.00 | €2.80 | 2.38K |
| 2026-07-17 | €3.40 | +7.09% | €3.00 | €3.40 | €3.00 | 427 |
| 2026-07-16 | €3.17 | -4.51% | €3.50 | €3.50 | €3.15 | 401 |
| 2026-07-15 | €3.33 | 0.00% | €3.15 | €3.33 | €3.15 | 20 |
| 2026-07-14 | €3.33 | -2.92% | €3.60 | €3.60 | €3.25 | 85 |
| 2026-07-13 | €3.42 | +11.38% | €3.25 | €3.50 | €3.25 | 1.22K |
| 2026-07-10 | €3.08 | -3.15% | €3.00 | €3.20 | €3.00 | 474 |
| 2026-07-09 | €3.17 | 0.00% | €3.35 | €3.35 | €3.17 | 1.82K |
| 2026-07-08 | €3.17 | -0.78% | €3.00 | €3.17 | €3.00 | 129 |
| 2026-07-07 | €3.20 | +6.67% | €3.00 | €3.35 | €3.00 | 2.02K |
| 2026-07-06 | €3.00 | +0.84% | €2.70 | €3.00 | €2.67 | 260 |
| 2026-07-03 | €2.97 | -2.46% | €2.78 | €2.97 | €2.78 | 1 |
| 2026-07-02 | €3.05 | +2.52% | €3.15 | €3.20 | €2.80 | 648 |
| 2026-07-01 | €2.97 | -3.25% | €3.30 | €3.30 | €2.95 | 442 |
| 2026-06-30 | €3.08 | 0.00% | €2.95 | €3.20 | €2.95 | 216 |
| 2026-06-29 | €3.08 | +4.24% | €3.17 | €3.17 | €3.08 | 112 |
| 2026-06-26 | €2.95 | -5.60% | €2.95 | €3.03 | €2.95 | 20 |
| 2026-06-25 | €3.13 | -3.10% | €3.30 | €3.30 | €3.13 | 0 |
| 2026-06-24 | €3.22 | +3.20% | €3.13 | €3.22 | €3.13 | 0 |
| 2026-06-23 | €3.13 | +5.04% | €2.80 | €3.25 | €2.80 | 96 |
| 2026-06-22 | €2.97 | -5.56% | €3.30 | €3.30 | €2.80 | 407 |
| 2026-06-19 | €3.15 | -1.56% | €3.25 | €3.30 | €3.00 | 303 |
| 2026-06-18 | €3.20 | +6.67% | €3.35 | €3.35 | €3.03 | 339 |
| 2026-06-17 | €3.00 | -9.09% | €3.30 | €3.35 | €3.00 | 69 |
| 2026-06-16 | €3.30 | +4.76% | €3.30 | €3.30 | €3.30 | 37 |
| 2026-06-15 | €3.15 | +1.61% | €3.30 | €3.30 | €3.00 | 68 |
| 2026-06-12 | €3.10 | -8.15% | €3.30 | €3.30 | €2.92 | 1.60K |
| 2026-06-11 | €3.38 | 0.00% | €3.45 | €3.45 | €3.38 | 12 |
| 2026-06-10 | €3.38 | 0.00% | €3.30 | €3.38 | €3.30 | 21 |
| 2026-06-09 | €3.38 | +3.85% | €3.38 | €3.38 | €3.38 | 0 |
| 2026-06-08 | €3.25 | -3.70% | €3.25 | €3.25 | €3.25 | 181 |
| 2026-06-05 | €3.38 | +0.75% | €3.50 | €3.50 | €3.38 | 83 |
| 2026-06-04 | €3.35 | +0.75% | €3.47 | €3.47 | €3.35 | 25 |
| 2026-06-03 | €3.33 | -4.32% | €3.33 | €3.33 | €3.33 | 0 |
| 2026-06-02 | €3.47 | +4.51% | €3.47 | €3.47 | €3.47 | 95 |
| 2026-06-01 | €3.33 | +2.31% | €3.47 | €3.47 | €3.15 | 4 |
| 2026-05-29 | €3.25 | -1.52% | €3.30 | €3.40 | €3.03 | 207 |