Biogen Inc. (BIT:1BIIB)
Italy · Delayed Price · Currency is EUR 189.66
-3.48 (-1.80%)
At close: Sep 4, 2026
BIT:1BIIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 192.76 | 192.76 | 190.12 | 189.66 | 189.66 | -1.80% | 27 |
| Sep 3, 2026 | 193.14 | 193.14 | 193.14 | 193.14 | 193.14 | 0.49% | - |
| Sep 2, 2026 | 186.98 | 186.98 | 186.98 | 192.20 | 192.20 | 3.28% | 52 |
| Sep 1, 2026 | 184.40 | 186.10 | 184.40 | 186.10 | 186.10 | -0.98% | 4 |
| Aug 31, 2026 | 186.60 | 187.94 | 186.50 | 187.94 | 187.94 | -0.15% | 77 |
| Aug 28, 2026 | 191.74 | 191.78 | 187.42 | 188.22 | 188.22 | -1.12% | 52 |
| Aug 27, 2026 | 185.42 | 189.46 | 185.42 | 190.36 | 190.36 | 1.07% | 28 |
| Aug 26, 2026 | 190.62 | 190.62 | 188.34 | 188.34 | 188.34 | -1.06% | 18 |
| Aug 25, 2026 | 190.36 | 190.36 | 190.36 | 190.36 | 190.36 | 3.50% | - |
| Aug 24, 2026 | 186.90 | 186.90 | 186.90 | 183.92 | 183.92 | -1.85% | 6 |
| Aug 21, 2026 | 187.38 | 187.38 | 187.38 | 187.38 | 187.38 | -0.75% | - |
| Aug 20, 2026 | 188.66 | 188.66 | 186.78 | 188.80 | 188.80 | 0.40% | 19 |
| Aug 19, 2026 | 181.26 | 186.84 | 180.66 | 188.04 | 188.04 | 2.40% | 30 |
| Aug 18, 2026 | 182.68 | 182.68 | 182.68 | 183.64 | 183.64 | 1.47% | 3 |
| Aug 17, 2026 | 179.34 | 179.34 | 179.34 | 180.98 | 180.98 | -0.03% | 1 |
| Aug 14, 2026 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | -0.96% | - |
| Aug 13, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 2.54% | - |
| Aug 12, 2026 | 178.28 | 178.28 | 178.28 | 178.28 | 178.28 | 0.03% | - |
| Aug 11, 2026 | 178.22 | 178.22 | 178.22 | 178.22 | 178.22 | -1.02% | - |
| Aug 10, 2026 | 180.06 | 180.06 | 180.06 | 180.06 | 180.06 | 1.64% | - |
| Aug 7, 2026 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | 0.14% | - |
| Aug 6, 2026 | 176.92 | 176.92 | 176.92 | 176.92 | 176.92 | -2.49% | - |
| Aug 5, 2026 | 175.80 | 176.04 | 175.80 | 181.44 | 181.44 | 2.15% | 53 |
| Aug 4, 2026 | 175.86 | 175.86 | 175.86 | 177.62 | 177.62 | 0.69% | 5 |
| Aug 3, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.59% | - |
| Jul 31, 2026 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | 0.07% | - |
| Jul 30, 2026 | 181.62 | 181.62 | 181.62 | 177.32 | 177.32 | -6.44% | 2 |
| Jul 29, 2026 | 189.52 | 189.52 | 189.52 | 189.52 | 189.52 | 6.58% | - |
| Jul 28, 2026 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | -0.43% | - |
| Jul 27, 2026 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | 0.31% | - |
| Jul 24, 2026 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | -0.25% | - |
| Jul 23, 2026 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | 1.31% | - |
| Jul 22, 2026 | 176.16 | 176.16 | 176.16 | 176.16 | 176.16 | -0.25% | - |
| Jul 21, 2026 | 172.42 | 177.38 | 172.42 | 176.60 | 176.60 | -1.16% | 25 |
| Jul 20, 2026 | 186.44 | 186.44 | 178.36 | 178.68 | 178.68 | -2.37% | 10 |
| Jul 17, 2026 | 184.62 | 184.62 | 183.00 | 183.02 | 183.02 | 2.12% | 135 |
| Jul 16, 2026 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | 5.44% | - |
| Jul 15, 2026 | 168.00 | 168.00 | 168.00 | 169.98 | 169.98 | 2.08% | 5 |
| Jul 14, 2026 | 179.18 | 179.18 | 168.32 | 166.52 | 166.52 | -5.87% | 63 |
| Jul 13, 2026 | 180.30 | 180.30 | 180.30 | 176.90 | 176.90 | 2.44% | 11 |
| Jul 10, 2026 | 173.48 | 174.32 | 172.68 | 172.68 | 172.68 | -0.59% | 21 |
| Jul 9, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | -1.12% | - |
| Jul 8, 2026 | 175.66 | 175.66 | 175.66 | 175.66 | 175.66 | -4.57% | - |
| Jul 7, 2026 | 184.04 | 184.04 | 181.00 | 184.08 | 184.08 | -1.07% | 48 |
| Jul 6, 2026 | 186.62 | 186.62 | 186.62 | 186.08 | 186.08 | -1.02% | 40 |
| Jul 3, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -1.32% | - |
| Jul 2, 2026 | 182.04 | 191.18 | 182.04 | 190.52 | 190.52 | 2.17% | 156 |
| Jul 1, 2026 | 193.86 | 193.86 | 193.86 | 186.48 | 186.48 | -1.79% | 2 |
| Jun 30, 2026 | 189.60 | 189.60 | 189.60 | 189.88 | 189.88 | -0.13% | 4 |
| Jun 29, 2026 | 192.04 | 196.02 | 189.32 | 190.12 | 190.12 | 1.13% | 214 |