Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 23.00
+3.10 (15.58%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:51B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 15.58% | 108 |
| Oct 22, 2026 | 22.40 | 22.40 | 19.90 | 19.90 | 19.90 | -9.55% | 108 |
| Oct 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Oct 20, 2026 | 20.20 | 22.60 | 20.20 | 22.60 | 22.60 | 11.88% | 172 |
| Oct 19, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | 50 |
| Oct 16, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 3.03% | - |
| Oct 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.76% | - |
| Oct 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -10.00% | - |
| Oct 13, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 200 |
| Oct 12, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 4.57% | - |
| Oct 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Oct 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Oct 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 5, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 1.06% | - |
| Oct 2, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | -6.00% | - |
| Oct 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Sep 30, 2026 | 18.40 | 20.80 | 18.40 | 20.80 | 20.80 | 13.66% | 165 |
| Sep 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 28, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 3.39% | - |
| Sep 25, 2026 | 17.10 | 17.70 | 17.10 | 17.70 | 17.70 | 3.51% | - |
| Sep 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 23, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Sep 22, 2026 | 17.80 | 17.80 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Sep 21, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 4.09% | - |
| Sep 18, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | 3.01% | - |
| Sep 17, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Sep 16, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 1.81% | - |
| Sep 15, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Sep 14, 2026 | 17.80 | 17.80 | 16.80 | 16.80 | 16.80 | -5.62% | - |
| Sep 11, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 4.09% | - |
| Sep 10, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Sep 9, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| Sep 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 4, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Sep 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 31, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 28, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 27, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Aug 26, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Aug 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 21, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | 4.84% | - |
| Aug 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 5.68% | - |
| Aug 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 17, 2026 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | 5.39% | - |