Biogena Group Invest AG (DUSE:6W9)
Germany · Delayed Price · Currency is EUR 4.740
-0.060 (-1.25%)
At close: Nov 3, 2026
DUSE:6W9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.76 | 4.76 | 4.64 | 4.74 | 4.74 | -1.25% | - |
| Nov 2, 2026 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -1.23% | 4 |
| Oct 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Oct 29, 2026 | 4.84 | 4.86 | 4.74 | 4.86 | 4.86 | 2.53% | - |
| Oct 28, 2026 | 4.92 | 4.92 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Oct 27, 2026 | 5.00 | 5.00 | 4.88 | 4.98 | 4.98 | -0.40% | 100 |
| Oct 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Oct 13, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -3.37% | - |
| Oct 12, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | - |
| Oct 9, 2026 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | -0.99% | - |
| Oct 8, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 155 |
| Oct 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 45 |
| Oct 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Oct 2, 2026 | 5.20 | 5.20 | 4.84 | 5.05 | 5.05 | -9.01% | 643 |
| Oct 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 6.73% | 5 |
| Sep 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Sep 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | - |
| Sep 24, 2026 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | -2.86% | - |
| Sep 23, 2026 | 5.30 | 5.45 | 5.00 | 5.25 | 5.25 | -2.78% | 20 |
| Sep 22, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 13.45% | - |
| Sep 21, 2026 | 4.98 | 5.00 | 4.76 | 4.76 | 4.76 | -8.46% | 313 |
| Sep 18, 2026 | 4.98 | 5.55 | 4.98 | 5.20 | 5.20 | - | 500 |
| Sep 17, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 0.97% | - |
| Sep 16, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Sep 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.11% | - |
| Sep 14, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 8.82% | 350 |