Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 18.30
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:51B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Jun 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| May 29, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| May 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| May 27, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| May 26, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | - |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 22, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 1.65% | - |
| May 21, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 20, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| May 18, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| May 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| May 12, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| May 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 8, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | - |
| May 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| May 5, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| May 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Apr 30, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 5.52% | - |
| Apr 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 28, 2026 | 18.70 | 18.70 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Apr 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Apr 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Apr 23, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Apr 22, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Apr 21, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Apr 20, 2026 | 19.80 | 21.60 | 19.80 | 19.80 | 19.80 | - | 101 |
| Apr 17, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.54% | - |
| Apr 16, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Apr 15, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Apr 14, 2026 | 21.00 | 21.00 | 20.20 | 20.20 | 20.20 | -9.01% | - |
| Apr 13, 2026 | 20.40 | 22.20 | 20.40 | 22.20 | 22.20 | 8.82% | 76 |
| Apr 10, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 3.03% | - |
| Apr 9, 2026 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | 11.26% | - |
| Apr 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 17.80 | - | - |
| Apr 7, 2026 | 17.40 | 18.60 | 17.40 | 18.60 | 17.80 | 6.90% | - |
| Apr 2, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 16.65 | -1.69% | - |
| Apr 1, 2026 | 16.30 | 17.70 | 16.30 | 17.70 | 16.93 | 8.59% | - |
| Mar 31, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 15.60 | 1.88% | - |
| Mar 30, 2026 | 14.90 | 16.00 | 14.90 | 16.00 | 15.31 | 5.96% | - |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.45 | - | - |
| Mar 26, 2026 | 15.60 | 15.60 | 15.10 | 15.10 | 14.45 | -3.21% | - |
| Mar 25, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 14.93 | 1.96% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 14.64 | -0.65% | - |
| Mar 23, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 14.73 | 1.32% | - |
| Mar 20, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 14.54 | -2.56% | - |