Biogena Group Invest AG BIO
VIE · Austria · Health Technology
€5.25-0.05 (-0.94%)
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 | €5.25 | -0.94% | €5.40 | €5.40 | €5.10 | 2.32K |
| 2026-09-30 | €5.30 | +0.95% | €5.25 | €5.30 | €5.25 | 0 |
| 2026-09-29 | €5.25 | 0.00% | €5.15 | €5.25 | €5.15 | 752 |
| 2026-09-28 | €5.25 | 0.00% | €5.25 | €5.25 | €5.20 | 1.69K |
| 2026-09-25 | €5.25 | -1.87% | €5.30 | €5.40 | €5.25 | 285 |
| 2026-09-24 | €5.35 | +0.94% | €5.30 | €5.35 | €5.30 | 0 |
| 2026-09-23 | €5.30 | -4.50% | €5.55 | €5.55 | €5.10 | 6.67K |
| 2026-09-22 | €5.55 | +5.71% | €5.25 | €5.55 | €5.25 | 4.73K |
| 2026-09-21 | €5.25 | -1.87% | €5.25 | €5.25 | €5.20 | 1.35K |
| 2026-09-18 | €5.35 | 0.00% | €5.35 | €5.45 | €5.25 | 6.33K |
| 2026-09-17 | €5.35 | +0.94% | €5.30 | €5.35 | €5.25 | 1.65K |
| 2026-09-16 | €5.30 | -3.64% | €5.40 | €5.55 | €5.25 | 5.52K |
| 2026-09-15 | €5.50 | +1.85% | €5.40 | €5.50 | €5.40 | 3.17K |
| 2026-09-14 | €5.40 | +1.89% | €5.40 | €5.45 | €5.30 | 2.68K |
| 2026-09-11 | €5.30 | +3.92% | €5.20 | €5.30 | €5.20 | 2.91K |
| 2026-09-10 | €5.10 | -4.67% | €5.40 | €5.40 | €5.00 | 5.34K |
| 2026-09-09 | €5.35 | +0.94% | €5.40 | €5.50 | €5.35 | 2.85K |
| 2026-09-08 | €5.30 | -1.85% | €5.50 | €5.50 | €5.30 | 11.88K |
| 2026-09-07 | €5.40 | +0.93% | €5.45 | €5.50 | €5.35 | 3.73K |
| 2026-09-04 | €5.35 | +3.88% | €5.25 | €5.40 | €4.96 | 2.65K |
| 2026-09-03 | €5.15 | -0.96% | €5.20 | €5.20 | €5.15 | 1.04K |
| 2026-09-02 | €5.20 | +1.96% | €5.15 | €5.25 | €5.10 | 2.26K |
| 2026-09-01 | €5.10 | -0.97% | €5.25 | €5.25 | €5.10 | 1.05K |
| 2026-08-31 | €5.15 | +1.98% | €5.00 | €5.15 | €4.96 | 462 |
| 2026-08-28 | €5.05 | -1.94% | €5.05 | €5.20 | €5.05 | 571 |
| 2026-08-27 | €5.15 | +8.19% | €4.80 | €5.15 | €4.80 | 4.54K |
| 2026-08-26 | €4.76 | -4.42% | €5.00 | €5.20 | €4.70 | 7.14K |
| 2026-08-25 | €4.98 | 0.00% | €4.98 | €5.00 | €4.98 | 482 |
| 2026-08-24 | €4.98 | 0.00% | €4.96 | €5.00 | €4.96 | 5.09K |
| 2026-08-21 | €4.98 | 0.00% | €4.98 | €5.00 | €4.96 | 1.70K |
| 2026-08-20 | €4.98 | 0.00% | €4.98 | €5.00 | €4.96 | 860 |
| 2026-08-19 | €4.98 | -3.30% | €5.05 | €5.05 | €4.98 | 612 |
| 2026-08-18 | €5.15 | -1.90% | €5.10 | €5.20 | €5.10 | 667 |
| 2026-08-17 | €5.25 | +5.85% | €4.96 | €5.25 | €4.96 | 1.44K |
| 2026-08-14 | €4.96 | -3.69% | €5.10 | €5.15 | €4.82 | 16.83K |
| 2026-08-13 | €5.15 | -1.90% | €5.30 | €5.30 | €5.15 | 1.94K |
| 2026-08-12 | €5.25 | 0.00% | €5.30 | €5.30 | €5.20 | 1.60K |
| 2026-08-11 | €5.25 | 0.00% | €5.30 | €5.40 | €5.15 | 5.89K |
| 2026-08-10 | €5.25 | -0.94% | €5.30 | €5.30 | €5.20 | 580 |
| 2026-08-07 | €5.30 | 0.00% | €5.30 | €5.40 | €5.30 | 2.93K |
| 2026-08-06 | €5.30 | -0.93% | €5.40 | €5.40 | €5.20 | 2.59K |
| 2026-08-05 | €5.35 | +1.90% | €5.20 | €5.35 | €5.20 | 2.32K |
| 2026-08-04 | €5.25 | -2.78% | €5.40 | €5.40 | €5.25 | 8.17K |
| 2026-08-03 | €5.40 | +0.93% | €5.40 | €5.40 | €5.35 | 3.19K |
| 2026-07-31 | €5.35 | +1.90% | €5.20 | €5.35 | €5.20 | 2.26K |
| 2026-07-30 | €5.25 | -1.87% | €5.35 | €5.40 | €5.20 | 9.89K |
| 2026-07-29 | €5.35 | +1.90% | €5.30 | €5.40 | €5.30 | 2.29K |
| 2026-07-28 | €5.25 | -1.87% | €5.35 | €5.35 | €5.25 | 1.02K |
| 2026-07-27 | €5.35 | 0.00% | €5.40 | €5.40 | €5.25 | 7.60K |
| 2026-07-24 | €5.35 | +1.90% | €5.35 | €5.40 | €5.10 | 11.12K |
| 2026-07-23 | €5.25 | -11.76% | €6.00 | €6.10 | €5.20 | 20.38K |
| 2026-07-22 | €5.95 | +7.21% | €5.60 | €6.00 | €5.30 | 36.65K |
| 2026-07-21 | €5.55 | +3.74% | €5.35 | €5.70 | €5.35 | 23.60K |
| 2026-07-20 | €5.35 | +13.83% | €4.92 | €5.50 | €4.88 | 40.87K |
| 2026-07-17 | €4.70 | +3.52% | €4.54 | €4.80 | €4.54 | 19.97K |
| 2026-07-16 | €4.54 | -1.73% | €4.70 | €4.70 | €4.50 | 2.42K |
| 2026-07-15 | €4.62 | -0.86% | €4.70 | €4.70 | €4.50 | 14.84K |
| 2026-07-14 | €4.66 | +2.19% | €4.68 | €4.70 | €4.56 | 16.99K |
| 2026-07-13 | €4.56 | +2.70% | €4.64 | €4.70 | €4.56 | 16.78K |
| 2026-07-10 | €4.44 | +1.83% | €4.40 | €4.50 | €4.36 | 11.47K |
| 2026-07-09 | €4.36 | -5.63% | €4.64 | €4.64 | €4.36 | 11.21K |
| 2026-07-08 | €4.62 | +2.67% | €4.58 | €4.66 | €4.50 | 6.29K |
| 2026-07-07 | €4.50 | -0.88% | €4.58 | €4.58 | €4.40 | 3.31K |
| 2026-07-06 | €4.54 | +3.18% | €4.52 | €4.62 | €4.30 | 12.14K |
| 2026-07-03 | €4.40 | +5.77% | €4.28 | €4.50 | €4.28 | 16.98K |
| 2026-07-02 | €4.16 | -0.48% | €4.30 | €4.50 | €4.10 | 14.18K |
| 2026-07-01 | €4.18 | +2.45% | €4.20 | €4.20 | €4.14 | 6.47K |
| 2026-06-30 | €4.08 | +11.48% | €4.20 | €4.20 | €4.00 | 11.93K |
| 2026-06-29 | €3.66 | -12.86% | €3.34 | €3.84 | €3.34 | 28.43K |
| 2026-06-26 | €4.20 | -5.41% | €4.32 | €4.40 | €4.10 | 10.20K |
| 2026-06-25 | €4.44 | -3.90% | €4.62 | €4.62 | €4.44 | 12.97K |
| 2026-06-24 | €4.62 | +1.76% | €4.66 | €4.70 | €4.54 | 7.54K |
| 2026-06-23 | €4.54 | -0.87% | €4.68 | €4.70 | €4.30 | 19.22K |
| 2026-06-22 | €4.58 | +5.53% | €4.50 | €4.70 | €4.40 | 17.22K |
| 2026-06-19 | €4.34 | +6.37% | €4.20 | €4.40 | €4.10 | 11.59K |
| 2026-06-18 | €4.08 | -2.39% | €4.20 | €4.20 | €3.94 | 25.57K |
| 2026-06-17 | €4.18 | +14.84% | €3.70 | €4.28 | €3.70 | 16.01K |
| 2026-06-16 | €3.64 | +8.33% | €3.40 | €3.68 | €3.40 | 11.28K |
| 2026-06-15 | €3.36 | +1.20% | €3.50 | €3.70 | €3.30 | 13.98K |
| 2026-06-12 | €3.32 | 0.00% | €3.34 | €3.44 | €3.20 | 9.07K |
| 2026-06-11 | €3.32 | +0.61% | €3.30 | €3.34 | €3.28 | 8.60K |
| 2026-06-10 | €3.30 | +2.48% | €3.30 | €3.34 | €3.30 | 5.80K |
| 2026-06-09 | €3.22 | -1.83% | €3.28 | €3.28 | €3.22 | 1.06K |
| 2026-06-08 | €3.28 | +3.80% | €3.16 | €3.28 | €3.16 | 2.10K |
| 2026-06-05 | €3.16 | -0.63% | €3.12 | €3.20 | €3.12 | 1.76K |
| 2026-06-04 | €3.18 | +0.63% | €3.20 | €3.20 | €3.18 | 616 |
| 2026-06-03 | €3.16 | 0.00% | €3.16 | €3.20 | €3.16 | 7.48K |
| 2026-06-02 | €3.16 | +5.33% | €3.18 | €3.18 | €3.14 | 4.52K |
| 2026-06-01 | €3.00 | -1.96% | €3.06 | €3.08 | €2.94 | 3.11K |
| 2026-05-29 | €3.06 | -1.29% | €3.16 | €3.16 | €3.06 | 4.53K |