Bio-Gate AG (ETR:BIG)
Germany · Delayed Price · Currency is EUR 2.825
0.00 (0.00%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:BIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| Aug 20, 2026 | 2.78 | 2.95 | 2.78 | 2.83 | 2.83 | -2.25% | 101 |
| Aug 19, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Aug 18, 2026 | 3.00 | 3.00 | 2.89 | 2.89 | 2.89 | -6.77% | 2,000 |
| Aug 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.08% | 68 |
| Aug 14, 2026 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | 0.17% | 3 |
| Aug 13, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.83% | - |
| Aug 12, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | 3.45% | 17 |
| Aug 11, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | - | 950 |
| Aug 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Aug 7, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | -0.85% | 17 |
| Aug 6, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Aug 5, 2026 | 2.88 | 2.93 | 2.88 | 2.93 | 2.93 | 1.74% | 1 |
| Aug 4, 2026 | 2.75 | 3.00 | 2.75 | 2.88 | 2.88 | -0.86% | 101 |
| Aug 3, 2026 | 3.20 | 3.20 | 2.90 | 2.90 | 2.90 | -11.45% | 2,512 |
| Jul 31, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | -2.24% | 15 |
| Jul 30, 2026 | 3.50 | 3.60 | 3.30 | 3.35 | 3.35 | 1.52% | 2,634 |
| Jul 29, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 1,000 |
| Jul 28, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.08% | - |
| Jul 27, 2026 | 2.55 | 3.25 | 2.55 | 3.25 | 3.25 | 12.07% | 4,202 |
| Jul 24, 2026 | 3.15 | 3.15 | 2.70 | 2.90 | 2.90 | -2.52% | 484 |
| Jul 23, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.83% | 1,360 |
| Jul 22, 2026 | 3.25 | 3.50 | 3.00 | 3.00 | 3.00 | 4.35% | 3,065 |
| Jul 21, 2026 | 2.75 | 3.05 | 2.75 | 2.88 | 2.88 | -4.17% | 3 |
| Jul 20, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | -11.76% | 2,378 |
| Jul 17, 2026 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 7.09% | 427 |
| Jul 16, 2026 | 3.50 | 3.50 | 3.15 | 3.18 | 3.18 | -4.51% | 401 |
| Jul 15, 2026 | 3.15 | 3.33 | 3.15 | 3.33 | 3.33 | - | 20 |
| Jul 14, 2026 | 3.60 | 3.60 | 3.25 | 3.33 | 3.33 | -2.92% | 85 |
| Jul 13, 2026 | 3.25 | 3.50 | 3.25 | 3.43 | 3.43 | 11.38% | 1,215 |
| Jul 10, 2026 | 3.00 | 3.20 | 3.00 | 3.08 | 3.08 | -3.15% | 474 |
| Jul 9, 2026 | 3.35 | 3.35 | 3.18 | 3.18 | 3.18 | - | 1,817 |
| Jul 8, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | -0.78% | 129 |
| Jul 7, 2026 | 3.00 | 3.35 | 3.00 | 3.20 | 3.20 | 6.67% | 2,023 |
| Jul 6, 2026 | 2.70 | 3.00 | 2.68 | 3.00 | 3.00 | 0.84% | 260 |
| Jul 3, 2026 | 2.78 | 2.98 | 2.78 | 2.98 | 2.98 | -2.46% | 1 |
| Jul 2, 2026 | 3.15 | 3.20 | 2.80 | 3.05 | 3.05 | 2.52% | 648 |
| Jul 1, 2026 | 3.30 | 3.30 | 2.95 | 2.98 | 2.98 | -3.25% | 442 |
| Jun 30, 2026 | 2.95 | 3.20 | 2.95 | 3.08 | 3.08 | - | 216 |
| Jun 29, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | 4.24% | 112 |
| Jun 26, 2026 | 2.95 | 3.03 | 2.95 | 2.95 | 2.95 | -5.60% | 20 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.13 | 3.13 | 3.13 | -3.10% | - |
| Jun 24, 2026 | 3.13 | 3.23 | 3.13 | 3.23 | 3.23 | 3.20% | - |
| Jun 23, 2026 | 2.80 | 3.25 | 2.80 | 3.13 | 3.13 | 5.04% | 96 |
| Jun 22, 2026 | 3.30 | 3.30 | 2.80 | 2.98 | 2.98 | -5.56% | 407 |
| Jun 19, 2026 | 3.25 | 3.30 | 3.00 | 3.15 | 3.15 | -1.56% | 303 |
| Jun 18, 2026 | 3.35 | 3.35 | 3.03 | 3.20 | 3.20 | 6.67% | 339 |
| Jun 17, 2026 | 3.30 | 3.35 | 3.00 | 3.00 | 3.00 | -9.09% | 69 |
| Jun 16, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 37 |
| Jun 15, 2026 | 3.30 | 3.30 | 3.00 | 3.15 | 3.15 | 1.61% | 68 |