Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 19.40
+0.30 (1.57%)
At close: Dec 19, 2025
Bioventix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Dec 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 3, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Dec 2, 2025 | 21.00 | 22.00 | 20.20 | 20.20 | 20.20 | -3.81% | 11 |
| Dec 1, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -9.48% | - |
| Nov 28, 2025 | 20.80 | 23.20 | 20.80 | 23.20 | 23.20 | 11.54% | 27 |
| Nov 27, 2025 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| Nov 26, 2025 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Nov 25, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 24, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Nov 21, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Nov 20, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Nov 19, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Nov 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Nov 17, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | - |
| Nov 14, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Nov 13, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | - |
| Nov 12, 2025 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Nov 11, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 2.54% | - |
| Nov 10, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | - |
| Nov 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Nov 6, 2025 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 22.89 | -0.83% | - |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.08 | - | - |
| Nov 3, 2025 | 22.60 | 24.40 | 22.60 | 24.00 | 23.08 | 6.19% | 102 |
| Oct 31, 2025 | 20.80 | 22.60 | 20.80 | 22.60 | 21.74 | 8.65% | - |
| Oct 30, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.01 | 2.97% | - |
| Oct 29, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 19.43 | 1.00% | - |
| Oct 28, 2025 | 21.60 | 21.60 | 20.00 | 20.00 | 19.24 | -22.48% | - |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 24.81 | - | - |
| Oct 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 24.81 | - | - |
| Oct 23, 2025 | 26.40 | 26.40 | 25.80 | 25.80 | 24.81 | -2.27% | - |
| Oct 22, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 25.39 | 3.12% | - |
| Oct 21, 2025 | 26.00 | 26.00 | 25.60 | 25.60 | 24.62 | -1.54% | - |
| Oct 20, 2025 | 27.20 | 27.20 | 26.00 | 26.00 | 25.01 | -4.41% | - |
| Oct 17, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 26.16 | 1.49% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.78 | - | - |
| Oct 15, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 25.78 | 1.52% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.39 | -0.75% | - |
| Oct 13, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 25.58 | -0.75% | - |