BioVersys AG BIOV
SIX · Switzerland · Health Technology
CHF 27.20-0.20 (-0.73%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 27.20 | -0.73% | CHF 25.50 | CHF 27.40 | CHF 25.50 | 257 |
| 2026-09-30 | CHF 27.40 | +3.40% | CHF 26.80 | CHF 27.40 | CHF 25.30 | 360 |
| 2026-09-29 | CHF 26.50 | +1.92% | CHF 26.00 | CHF 26.50 | CHF 25.10 | 994 |
| 2026-09-28 | CHF 26.00 | -0.76% | CHF 25.70 | CHF 26.00 | CHF 25.40 | 151 |
| 2026-09-25 | CHF 26.20 | +3.15% | CHF 27.30 | CHF 27.30 | CHF 26.00 | 2.14K |
| 2026-09-24 | CHF 25.40 | +0.40% | CHF 25.30 | CHF 25.80 | CHF 25.00 | 2.67K |
| 2026-09-23 | CHF 25.30 | -4.53% | CHF 26.70 | CHF 26.80 | CHF 25.30 | 3.40K |
| 2026-09-22 | CHF 26.50 | -0.38% | CHF 26.60 | CHF 28.40 | CHF 26.50 | 2.43K |
| 2026-09-21 | CHF 26.60 | -6.99% | CHF 28.40 | CHF 28.40 | CHF 26.60 | 3.47K |
| 2026-09-18 | CHF 28.60 | +1.78% | CHF 28.00 | CHF 28.60 | CHF 28.00 | 4.07K |
| 2026-09-17 | CHF 28.10 | +4.07% | CHF 27.00 | CHF 28.10 | CHF 26.90 | 449 |
| 2026-09-16 | CHF 27.00 | -4.26% | CHF 28.10 | CHF 28.10 | CHF 27.00 | 2.80K |
| 2026-09-15 | CHF 28.20 | +4.44% | CHF 28.40 | CHF 28.40 | CHF 27.00 | 2.07K |
| 2026-09-14 | CHF 27.00 | -0.74% | CHF 27.40 | CHF 27.40 | CHF 26.50 | 4.49K |
| 2026-09-11 | CHF 27.20 | +2.64% | CHF 26.90 | CHF 27.20 | CHF 26.60 | 3.14K |
| 2026-09-10 | CHF 26.50 | -3.28% | CHF 27.00 | CHF 27.00 | CHF 26.50 | 4.10K |
| 2026-09-09 | CHF 27.40 | -3.86% | CHF 28.50 | CHF 28.50 | CHF 26.80 | 2.32K |
| 2026-09-08 | CHF 28.50 | +1.79% | CHF 28.00 | CHF 28.50 | CHF 28.00 | 1.40K |
| 2026-09-07 | CHF 28.00 | 0.00% | CHF 28.20 | CHF 28.50 | CHF 28.00 | 3.21K |
| 2026-09-04 | CHF 28.00 | +0.36% | CHF 27.90 | CHF 28.00 | CHF 27.30 | 1.97K |
| 2026-09-03 | CHF 27.90 | -1.06% | CHF 28.00 | CHF 28.00 | CHF 26.50 | 4.71K |
| 2026-09-02 | CHF 28.20 | +13.25% | CHF 26.80 | CHF 28.50 | CHF 26.80 | 12.77K |
| 2026-09-01 | CHF 24.90 | +0.40% | CHF 26.00 | CHF 26.00 | CHF 24.50 | 842 |
| 2026-08-31 | CHF 24.80 | -7.46% | CHF 26.00 | CHF 26.00 | CHF 24.80 | 1.17K |
| 2026-08-28 | CHF 26.80 | +8.50% | CHF 25.80 | CHF 26.80 | CHF 25.40 | 2.36K |
| 2026-08-27 | CHF 24.70 | -2.37% | CHF 25.40 | CHF 25.40 | CHF 24.30 | 2.52K |
| 2026-08-26 | CHF 25.30 | +0.40% | CHF 25.10 | CHF 25.30 | CHF 24.80 | 430 |
| 2026-08-25 | CHF 25.20 | +1.61% | CHF 25.00 | CHF 25.40 | CHF 25.00 | 2.48K |
| 2026-08-24 | CHF 24.80 | 0.00% | CHF 25.00 | CHF 25.30 | CHF 24.80 | 311 |
| 2026-08-21 | CHF 24.80 | -1.59% | CHF 25.00 | CHF 25.00 | CHF 24.80 | 1.15K |
| 2026-08-20 | CHF 25.20 | +0.40% | CHF 25.00 | CHF 25.60 | CHF 25.00 | 2.98K |
| 2026-08-19 | CHF 25.10 | -5.99% | CHF 26.00 | CHF 26.30 | CHF 25.10 | 885 |
| 2026-08-18 | CHF 26.70 | +0.75% | CHF 26.00 | CHF 26.70 | CHF 26.00 | 192 |
| 2026-08-17 | CHF 26.50 | 0.00% | CHF 26.70 | CHF 26.80 | CHF 26.00 | 520 |
| 2026-08-14 | CHF 26.50 | 0.00% | CHF 26.00 | CHF 26.50 | CHF 25.90 | 2.28K |
| 2026-08-13 | CHF 26.50 | +1.15% | CHF 27.20 | CHF 27.20 | CHF 26.20 | 576 |
| 2026-08-12 | CHF 26.20 | -3.68% | CHF 26.10 | CHF 27.50 | CHF 26.00 | 3.18K |
| 2026-08-11 | CHF 27.20 | -1.09% | CHF 26.50 | CHF 27.20 | CHF 26.00 | 939 |
| 2026-08-10 | CHF 27.50 | 0.00% | CHF 27.00 | CHF 27.50 | CHF 26.40 | 2.37K |
| 2026-08-07 | CHF 27.50 | +3.77% | CHF 26.50 | CHF 27.50 | CHF 26.40 | 1.36K |
| 2026-08-06 | CHF 26.50 | +1.92% | CHF 26.00 | CHF 26.80 | CHF 26.00 | 1.06K |
| 2026-08-05 | CHF 26.00 | -2.99% | CHF 26.50 | CHF 26.80 | CHF 26.00 | 1.57K |
| 2026-08-04 | CHF 26.80 | 0.00% | CHF 26.50 | CHF 26.80 | CHF 26.50 | 73 |
| 2026-08-03 | CHF 26.80 | +0.75% | CHF 26.60 | CHF 26.80 | CHF 26.50 | 243 |
| 2026-07-31 | CHF 26.60 | -2.92% | CHF 26.70 | CHF 27.40 | CHF 26.60 | 317 |
| 2026-07-30 | CHF 27.40 | +1.48% | CHF 27.20 | CHF 27.40 | CHF 26.70 | 85 |
| 2026-07-29 | CHF 27.00 | +1.12% | CHF 26.70 | CHF 27.00 | CHF 26.70 | 205 |
| 2026-07-28 | CHF 26.70 | -2.20% | CHF 27.10 | CHF 27.30 | CHF 26.70 | 351 |
| 2026-07-27 | CHF 27.30 | 0.00% | CHF 27.40 | CHF 27.40 | CHF 27.30 | 54 |
| 2026-07-24 | CHF 27.30 | -0.36% | CHF 27.30 | CHF 27.30 | CHF 27.30 | 5 |
| 2026-07-23 | CHF 27.40 | -1.44% | CHF 27.80 | CHF 27.80 | CHF 26.60 | 2.72K |
| 2026-07-22 | CHF 27.80 | 0.00% | CHF 27.80 | CHF 27.80 | CHF 27.40 | 892 |
| 2026-07-21 | CHF 27.80 | +2.96% | CHF 27.40 | CHF 27.80 | CHF 27.00 | 1.81K |
| 2026-07-20 | CHF 27.00 | +0.37% | CHF 27.00 | CHF 27.00 | CHF 27.00 | 177 |
| 2026-07-17 | CHF 26.90 | -2.89% | CHF 26.80 | CHF 26.90 | CHF 26.80 | 82 |
| 2026-07-16 | CHF 27.70 | +0.73% | CHF 27.80 | CHF 27.80 | CHF 27.70 | 754 |
| 2026-07-15 | CHF 27.50 | +3.77% | CHF 27.00 | CHF 27.90 | CHF 26.40 | 1.63K |
| 2026-07-14 | CHF 26.50 | -1.85% | CHF 26.60 | CHF 26.90 | CHF 26.50 | 196 |
| 2026-07-13 | CHF 27.00 | -1.82% | CHF 27.00 | CHF 27.00 | CHF 26.60 | 697 |
| 2026-07-10 | CHF 27.50 | -0.36% | CHF 27.50 | CHF 27.50 | CHF 27.20 | 61 |
| 2026-07-09 | CHF 27.60 | +0.36% | CHF 26.70 | CHF 27.60 | CHF 26.70 | 144 |
| 2026-07-08 | CHF 27.50 | +1.10% | CHF 27.50 | CHF 27.50 | CHF 27.50 | 16 |
| 2026-07-07 | CHF 27.20 | -1.45% | CHF 26.60 | CHF 27.40 | CHF 26.60 | 1.90K |
| 2026-07-06 | CHF 27.60 | +2.22% | CHF 26.70 | CHF 27.60 | CHF 26.60 | 822 |
| 2026-07-03 | CHF 27.00 | 0.00% | CHF 26.80 | CHF 27.00 | CHF 26.70 | 423 |
| 2026-07-02 | CHF 27.00 | 0.00% | CHF 28.10 | CHF 28.10 | CHF 26.30 | 159 |
| 2026-07-01 | CHF 27.00 | +1.89% | CHF 26.50 | CHF 27.60 | CHF 26.10 | 8.57K |
| 2026-06-30 | CHF 26.50 | +1.92% | CHF 26.00 | CHF 26.50 | CHF 26.00 | 1.29K |
| 2026-06-29 | CHF 26.00 | 0.00% | CHF 26.20 | CHF 26.20 | CHF 25.80 | 847 |
| 2026-06-26 | CHF 26.00 | +1.17% | CHF 25.20 | CHF 26.30 | CHF 25.20 | 514 |
| 2026-06-25 | CHF 25.70 | -3.75% | CHF 25.50 | CHF 25.80 | CHF 25.10 | 1.30K |
| 2026-06-24 | CHF 26.70 | +2.69% | CHF 26.00 | CHF 26.70 | CHF 25.10 | 2.20K |
| 2026-06-23 | CHF 26.00 | -0.76% | CHF 26.20 | CHF 26.60 | CHF 26.00 | 2.46K |
| 2026-06-22 | CHF 26.20 | -2.96% | CHF 27.10 | CHF 27.10 | CHF 26.20 | 1.28K |
| 2026-06-19 | CHF 27.00 | +1.12% | CHF 26.70 | CHF 27.10 | CHF 26.70 | 1.09K |
| 2026-06-18 | CHF 26.70 | -0.37% | CHF 26.40 | CHF 26.90 | CHF 26.20 | 573 |
| 2026-06-17 | CHF 26.80 | -0.37% | CHF 26.40 | CHF 26.80 | CHF 26.40 | 120 |
| 2026-06-16 | CHF 26.90 | +2.67% | CHF 26.70 | CHF 26.90 | CHF 26.20 | 2.96K |
| 2026-06-15 | CHF 26.20 | 0.00% | CHF 26.20 | CHF 27.60 | CHF 26.20 | 2.22K |
| 2026-06-12 | CHF 26.20 | 0.00% | CHF 26.20 | CHF 26.90 | CHF 26.20 | 94 |
| 2026-06-11 | CHF 26.20 | -2.96% | CHF 26.30 | CHF 26.90 | CHF 26.20 | 1.27K |
| 2026-06-10 | CHF 27.00 | +2.66% | CHF 26.30 | CHF 27.00 | CHF 26.30 | 541 |
| 2026-06-09 | CHF 26.30 | -1.13% | CHF 26.40 | CHF 26.80 | CHF 26.30 | 801 |
| 2026-06-08 | CHF 26.60 | -2.56% | CHF 27.30 | CHF 27.30 | CHF 26.30 | 6.17K |
| 2026-06-05 | CHF 27.30 | +1.49% | CHF 26.60 | CHF 27.30 | CHF 26.60 | 1.59K |
| 2026-06-04 | CHF 26.90 | -1.10% | CHF 26.60 | CHF 26.90 | CHF 26.50 | 120 |
| 2026-06-03 | CHF 27.20 | +1.12% | CHF 27.00 | CHF 27.30 | CHF 27.00 | 52 |
| 2026-06-02 | CHF 26.90 | -0.74% | CHF 26.90 | CHF 26.90 | CHF 26.40 | 459 |
| 2026-06-01 | CHF 27.10 | +0.37% | CHF 26.60 | CHF 27.10 | CHF 26.40 | 1.32K |
| 2026-05-29 | CHF 27.00 | +1.50% | CHF 26.90 | CHF 27.00 | CHF 26.60 | 422 |