Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.55	0.58	0.55	0.58	0.58	-4.96%	10
Feb 12, 2026	0.64	0.64	0.61	0.61	0.61	5.22%	4
Feb 11, 2026	0.60	0.60	0.55	0.58	0.58	-	1,873
Feb 10, 2026	0.60	0.65	0.57	0.58	0.58	-9.45%	3,006
Feb 9, 2026	0.60	0.68	0.60	0.64	0.64	-2.31%	310
Feb 6, 2026	0.64	0.68	0.50	0.65	0.65	-8.45%	27,156
Feb 5, 2026	0.64	0.76	0.60	0.71	0.71	26.79%	32,376
Feb 4, 2026	0.76	0.76	0.55	0.56	0.56	-29.56%	15,600
Feb 3, 2026	0.83	0.83	0.80	0.80	0.80	-	3
Feb 2, 2026	0.80	0.82	0.80	0.80	0.80	3.25%	597
Jan 30, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 29, 2026	0.81	0.81	0.74	0.77	0.77	1.32%	53
Jan 28, 2026	0.77	0.80	0.74	0.76	0.76	-4.40%	4,309
Jan 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 26, 2026	0.75	0.82	0.75	0.80	0.80	1.27%	1,140
Jan 23, 2026	0.75	0.79	0.75	0.79	0.79	-	900
Jan 22, 2026	0.79	0.81	0.79	0.79	0.79	-1.26%	300
Jan 21, 2026	0.80	0.80	0.80	0.80	0.80	1.92%	-
Jan 20, 2026	0.82	0.82	0.78	0.78	0.78	-2.50%	8,319
Jan 19, 2026	0.82	0.82	0.80	0.80	0.80	-	26
Jan 16, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	1
Jan 15, 2026	0.81	0.81	0.81	0.81	0.81	1.25%	-
Jan 14, 2026	0.85	0.85	0.80	0.80	0.80	-2.44%	1,000
Jan 13, 2026	0.77	0.82	0.77	0.82	0.82	-	2,000
Jan 12, 2026	0.88	0.88	0.80	0.82	0.82	-2.38%	5,007
Jan 9, 2026	0.80	0.84	0.80	0.84	0.84	9.09%	2,000
Jan 8, 2026	0.80	0.86	0.77	0.77	0.77	-8.33%	75
Jan 7, 2026	0.87	0.87	0.84	0.84	0.84	1.20%	20
Jan 6, 2026	0.86	0.86	0.83	0.83	0.83	1.22%	29
Jan 5, 2026	0.81	0.83	0.81	0.82	0.82	5.13%	2,025
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-4.29%	500
Dec 30, 2025	0.80	0.82	0.80	0.82	0.82	-1.81%	497
Dec 29, 2025	0.79	0.83	0.79	0.83	0.83	1.84%	2,656
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 22, 2025	0.85	0.85	0.80	0.82	0.82	-0.61%	5,169
Dec 19, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 18, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 17, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Dec 16, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 15, 2025	0.86	0.86	0.83	0.83	0.83	0.61%	290
Dec 12, 2025	0.86	0.86	0.81	0.82	0.82	-1.20%	76
Dec 11, 2025	0.82	0.83	0.82	0.83	0.83	-2.35%	2,000
Dec 10, 2025	0.91	0.91	0.85	0.85	0.85	-9.57%	6,037
Dec 9, 2025	0.91	0.94	0.91	0.94	0.94	-	7
Dec 8, 2025	0.97	0.97	0.94	0.94	0.94	-	21
Dec 5, 2025	0.97	0.97	0.94	0.94	0.94	-	66
Dec 4, 2025	0.90	0.94	0.90	0.94	0.94	0.53%	96
Dec 3, 2025	0.97	0.97	0.94	0.94	0.94	-	96
Dec 2, 2025	0.92	0.97	0.92	0.94	0.94	-2.09%	1,066
Dec 1, 2025	0.96	0.96	0.96	0.96	0.96	-	-