BB Biotech AG BION
SIX · Switzerland · Finance
CHF 50.90-1.00 (-1.93%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 51.90 | +1.37% | CHF 50.60 | CHF 51.90 | CHF 50.60 | 57.89K |
| 2026-09-29 | CHF 51.20 | -0.39% | CHF 51.40 | CHF 51.80 | CHF 50.90 | 34.22K |
| 2026-09-28 | CHF 51.40 | +0.59% | CHF 51.30 | CHF 51.40 | CHF 50.80 | 52.39K |
| 2026-09-25 | CHF 51.10 | -0.20% | CHF 51.30 | CHF 51.60 | CHF 50.90 | 66.68K |
| 2026-09-24 | CHF 51.20 | -0.58% | CHF 51.30 | CHF 51.50 | CHF 50.90 | 49.33K |
| 2026-09-23 | CHF 51.50 | -1.34% | CHF 52.30 | CHF 52.50 | CHF 51.20 | 92.71K |
| 2026-09-22 | CHF 52.20 | +0.77% | CHF 51.60 | CHF 52.30 | CHF 51.30 | 61.81K |
| 2026-09-21 | CHF 51.80 | -0.96% | CHF 52.10 | CHF 52.20 | CHF 51.50 | 44.83K |
| 2026-09-18 | CHF 52.30 | +0.19% | CHF 52.80 | CHF 52.80 | CHF 51.80 | 216.26K |
| 2026-09-17 | CHF 52.20 | +0.97% | CHF 52.20 | CHF 52.80 | CHF 52.00 | 127.99K |
| 2026-09-16 | CHF 51.70 | -0.19% | CHF 51.80 | CHF 52.00 | CHF 51.40 | 53.63K |
| 2026-09-15 | CHF 51.80 | -1.15% | CHF 52.20 | CHF 52.70 | CHF 51.30 | 73.47K |
| 2026-09-14 | CHF 52.40 | -0.19% | CHF 52.50 | CHF 53.00 | CHF 52.30 | 46.65K |
| 2026-09-11 | CHF 52.50 | -0.57% | CHF 52.60 | CHF 53.30 | CHF 52.20 | 82.32K |
| 2026-09-10 | CHF 52.80 | -1.86% | CHF 53.80 | CHF 53.90 | CHF 52.80 | 56.65K |
| 2026-09-09 | CHF 53.80 | -0.19% | CHF 53.70 | CHF 54.10 | CHF 53.50 | 43.11K |
| 2026-09-08 | CHF 53.90 | -0.55% | CHF 54.00 | CHF 54.70 | CHF 53.30 | 81.03K |
| 2026-09-07 | CHF 54.20 | -1.63% | CHF 54.80 | CHF 55.00 | CHF 54.20 | 49.74K |
| 2026-09-04 | CHF 55.10 | -1.08% | CHF 55.40 | CHF 55.90 | CHF 55.10 | 68.31K |
| 2026-09-03 | CHF 55.70 | -0.36% | CHF 56.00 | CHF 56.00 | CHF 55.20 | 61.70K |
| 2026-09-02 | CHF 55.90 | +0.72% | CHF 55.80 | CHF 56.90 | CHF 55.60 | 87.21K |
| 2026-09-01 | CHF 55.50 | -0.72% | CHF 56.00 | CHF 56.00 | CHF 54.50 | 135.10K |
| 2026-08-31 | CHF 55.90 | -0.18% | CHF 55.80 | CHF 56.20 | CHF 55.60 | 89.54K |
| 2026-08-28 | CHF 56.00 | -1.41% | CHF 56.60 | CHF 56.90 | CHF 55.90 | 79.32K |
| 2026-08-27 | CHF 56.80 | +1.07% | CHF 56.50 | CHF 56.90 | CHF 56.00 | 76.53K |
| 2026-08-26 | CHF 56.20 | -0.88% | CHF 56.60 | CHF 56.80 | CHF 55.90 | 95.37K |
| 2026-08-25 | CHF 56.70 | +2.16% | CHF 55.70 | CHF 57.00 | CHF 55.70 | 94.32K |
| 2026-08-24 | CHF 55.50 | -0.72% | CHF 55.20 | CHF 55.50 | CHF 54.90 | 84.64K |
| 2026-08-21 | CHF 55.90 | +1.45% | CHF 54.90 | CHF 55.90 | CHF 54.60 | 54.74K |
| 2026-08-20 | CHF 55.10 | -0.72% | CHF 55.90 | CHF 55.90 | CHF 54.50 | 91.59K |
| 2026-08-19 | CHF 55.50 | +1.83% | CHF 54.70 | CHF 55.80 | CHF 54.60 | 106.43K |
| 2026-08-18 | CHF 54.50 | 0.00% | CHF 54.30 | CHF 54.60 | CHF 54.20 | 42.11K |
| 2026-08-17 | CHF 54.50 | +2.64% | CHF 53.10 | CHF 54.50 | CHF 53.00 | 98.22K |
| 2026-08-14 | CHF 53.10 | -1.12% | CHF 53.50 | CHF 53.60 | CHF 52.40 | 87.95K |
| 2026-08-13 | CHF 53.70 | -0.37% | CHF 53.90 | CHF 53.90 | CHF 53.40 | 65.10K |
| 2026-08-12 | CHF 53.90 | +0.75% | CHF 53.40 | CHF 53.90 | CHF 52.90 | 56.80K |
| 2026-08-11 | CHF 53.50 | +0.56% | CHF 53.30 | CHF 53.50 | CHF 52.80 | 72.39K |
| 2026-08-10 | CHF 53.20 | +2.11% | CHF 52.00 | CHF 53.20 | CHF 51.90 | 74.31K |
| 2026-08-07 | CHF 52.10 | +1.17% | CHF 51.70 | CHF 52.60 | CHF 51.50 | 186.25K |
| 2026-08-06 | CHF 51.50 | +1.38% | CHF 51.20 | CHF 52.20 | CHF 51.00 | 80.06K |
| 2026-08-05 | CHF 50.80 | -0.20% | CHF 51.20 | CHF 51.80 | CHF 50.80 | 65.52K |
| 2026-08-04 | CHF 50.90 | 0.00% | CHF 51.00 | CHF 51.30 | CHF 50.50 | 53.72K |
| 2026-08-03 | CHF 50.90 | -0.39% | CHF 51.80 | CHF 51.90 | CHF 50.20 | 93.43K |
| 2026-07-31 | CHF 51.10 | -1.73% | CHF 52.70 | CHF 53.30 | CHF 51.10 | 181.03K |
| 2026-07-30 | CHF 52.00 | -0.76% | CHF 51.70 | CHF 52.20 | CHF 51.40 | 189.05K |
| 2026-07-29 | CHF 52.40 | +1.55% | CHF 51.70 | CHF 52.60 | CHF 51.50 | 78.05K |
| 2026-07-28 | CHF 51.60 | -0.96% | CHF 51.60 | CHF 52.20 | CHF 51.20 | 70.18K |
| 2026-07-27 | CHF 52.10 | +2.56% | CHF 51.30 | CHF 52.10 | CHF 50.70 | 116.76K |
| 2026-07-24 | CHF 50.80 | +1.80% | CHF 49.75 | CHF 51.20 | CHF 49.70 | 223.00K |
| 2026-07-23 | CHF 49.90 | +0.40% | CHF 49.65 | CHF 50.30 | CHF 49.05 | 78.29K |
| 2026-07-22 | CHF 49.70 | -1.00% | CHF 50.20 | CHF 50.20 | CHF 49.70 | 56.89K |
| 2026-07-21 | CHF 50.20 | -0.40% | CHF 50.10 | CHF 50.20 | CHF 49.40 | 64.49K |
| 2026-07-20 | CHF 50.40 | +1.72% | CHF 49.50 | CHF 50.60 | CHF 49.40 | 126.04K |
| 2026-07-17 | CHF 49.55 | -0.10% | CHF 49.20 | CHF 49.75 | CHF 48.70 | 46.27K |
| 2026-07-16 | CHF 49.60 | -0.40% | CHF 50.10 | CHF 50.20 | CHF 49.35 | 84.00K |
| 2026-07-15 | CHF 49.80 | -0.60% | CHF 50.40 | CHF 50.60 | CHF 49.70 | 54.09K |
| 2026-07-14 | CHF 50.10 | -0.60% | CHF 50.90 | CHF 50.90 | CHF 49.70 | 43.83K |
| 2026-07-13 | CHF 50.40 | -0.40% | CHF 50.80 | CHF 50.80 | CHF 49.70 | 46.66K |
| 2026-07-10 | CHF 50.60 | -1.75% | CHF 51.40 | CHF 51.70 | CHF 50.30 | 52.97K |
| 2026-07-09 | CHF 51.50 | +1.78% | CHF 51.00 | CHF 51.80 | CHF 50.80 | 62.32K |
| 2026-07-08 | CHF 50.60 | -2.50% | CHF 51.50 | CHF 52.00 | CHF 50.60 | 68.29K |
| 2026-07-07 | CHF 51.90 | +3.80% | CHF 50.30 | CHF 51.90 | CHF 50.30 | 129.57K |
| 2026-07-06 | CHF 50.00 | -1.57% | CHF 50.90 | CHF 50.90 | CHF 49.30 | 77.85K |
| 2026-07-03 | CHF 50.80 | +2.11% | CHF 50.00 | CHF 51.00 | CHF 49.90 | 79.90K |
| 2026-07-02 | CHF 49.75 | +1.32% | CHF 48.80 | CHF 49.90 | CHF 48.60 | 91.24K |
| 2026-07-01 | CHF 49.10 | +0.72% | CHF 48.80 | CHF 49.45 | CHF 48.40 | 74.18K |
| 2026-06-30 | CHF 48.75 | +1.77% | CHF 48.25 | CHF 48.80 | CHF 48.10 | 74.75K |
| 2026-06-29 | CHF 47.90 | +0.63% | CHF 47.65 | CHF 48.10 | CHF 47.55 | 75.68K |
| 2026-06-26 | CHF 47.60 | -0.42% | CHF 47.50 | CHF 48.10 | CHF 46.80 | 76.09K |
| 2026-06-25 | CHF 47.80 | +2.14% | CHF 46.50 | CHF 47.90 | CHF 46.25 | 93.16K |
| 2026-06-24 | CHF 46.80 | +1.08% | CHF 46.60 | CHF 47.20 | CHF 45.80 | 78.31K |
| 2026-06-23 | CHF 46.30 | +1.54% | CHF 45.35 | CHF 46.50 | CHF 45.35 | 139.90K |
| 2026-06-22 | CHF 45.60 | +0.11% | CHF 45.60 | CHF 46.00 | CHF 45.35 | 88.15K |
| 2026-06-19 | CHF 45.55 | +3.05% | CHF 44.20 | CHF 45.55 | CHF 44.20 | 205.81K |
| 2026-06-18 | CHF 44.20 | +0.68% | CHF 44.05 | CHF 44.40 | CHF 43.75 | 77.80K |
| 2026-06-17 | CHF 43.90 | +3.05% | CHF 42.80 | CHF 43.90 | CHF 42.40 | 91.12K |
| 2026-06-16 | CHF 42.60 | -2.29% | CHF 43.70 | CHF 43.70 | CHF 42.60 | 39.73K |
| 2026-06-15 | CHF 43.60 | +0.23% | CHF 44.15 | CHF 44.15 | CHF 43.30 | 47.03K |
| 2026-06-12 | CHF 43.50 | +1.64% | CHF 43.20 | CHF 43.95 | CHF 43.00 | 59.24K |
| 2026-06-11 | CHF 42.80 | +1.78% | CHF 41.90 | CHF 42.80 | CHF 41.75 | 55.61K |
| 2026-06-10 | CHF 42.05 | +1.57% | CHF 41.80 | CHF 42.55 | CHF 41.30 | 91.33K |
| 2026-06-09 | CHF 41.40 | -0.72% | CHF 41.60 | CHF 42.30 | CHF 41.10 | 71.15K |
| 2026-06-08 | CHF 41.70 | -1.18% | CHF 41.60 | CHF 42.10 | CHF 41.05 | 70.77K |
| 2026-06-05 | CHF 42.20 | -0.47% | CHF 42.20 | CHF 42.30 | CHF 41.85 | 42.64K |
| 2026-06-04 | CHF 42.40 | +1.07% | CHF 42.20 | CHF 42.45 | CHF 41.45 | 59.86K |
| 2026-06-03 | CHF 41.95 | -0.47% | CHF 42.00 | CHF 42.10 | CHF 41.45 | 56.92K |
| 2026-06-02 | CHF 42.15 | -2.20% | CHF 43.20 | CHF 43.20 | CHF 42.00 | 76.62K |
| 2026-06-01 | CHF 43.10 | -1.26% | CHF 44.00 | CHF 44.50 | CHF 42.95 | 68.44K |
| 2026-05-29 | CHF 43.65 | -1.91% | CHF 44.20 | CHF 44.50 | CHF 43.60 | 69.90K |
| 2026-05-28 | CHF 44.50 | +0.11% | CHF 44.25 | CHF 44.60 | CHF 44.05 | 53.63K |