Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 18.00
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Feb 19, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 2.82% | - |
| Feb 18, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Feb 17, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -3.74% | - |
| Feb 16, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Feb 13, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Feb 11, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Feb 10, 2026 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 3.17% | - |
| Feb 9, 2026 | 18.70 | 18.90 | 18.70 | 18.90 | 18.90 | 1.07% | - |
| Feb 6, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Feb 5, 2026 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Feb 4, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.02% | - |
| Feb 3, 2026 | 20.40 | 21.80 | 19.70 | 19.70 | 19.70 | -2.48% | 71 |
| Feb 2, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jan 30, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jan 28, 2026 | 19.20 | 21.00 | 19.20 | 21.00 | 21.00 | 9.38% | - |
| Jan 27, 2026 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jan 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jan 23, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 0.52% | - |
| Jan 22, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | -3.03% | - |
| Jan 21, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Jan 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 9, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 8, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | - |
| Jan 7, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jan 6, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | - |
| Jan 5, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 0.97% | - |
| Jan 2, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | - | - |
| Dec 30, 2025 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 4.04% | - |
| Dec 29, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | - |
| Dec 23, 2025 | 19.80 | 21.00 | 19.70 | 19.70 | 19.70 | -0.51% | 8 |
| Dec 22, 2025 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 2.06% | - |
| Dec 19, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.57% | - |
| Dec 18, 2025 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 3.24% | - |
| Dec 17, 2025 | 19.00 | 20.40 | 18.50 | 18.50 | 18.50 | 0.54% | 14 |
| Dec 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 12, 2025 | 18.80 | 20.40 | 18.50 | 18.50 | 18.50 | -1.60% | 30 |
| Dec 11, 2025 | 19.40 | 19.40 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Dec 10, 2025 | 20.20 | 20.20 | 19.40 | 19.40 | 19.40 | -3.96% | - |
| Dec 9, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 8, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -2.86% | - |