Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 18.50
-0.90 (-4.64%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:51B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | - |
| Jun 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jun 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 22, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | -0.99% | - |
| Jun 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 18, 2026 | 19.00 | 20.20 | 19.00 | 20.20 | 20.20 | 7.45% | - |
| Jun 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Jun 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Jun 15, 2026 | 17.90 | 18.30 | 17.90 | 18.30 | 18.30 | 5.78% | - |
| Jun 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jun 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Jun 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 9, 2026 | 18.80 | 18.80 | 17.60 | 17.60 | 17.60 | -6.38% | - |
| Jun 8, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 3.30% | - |
| Jun 5, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 0.55% | - |
| Jun 4, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Jun 3, 2026 | 18.30 | 20.00 | 18.30 | 18.30 | 18.30 | - | 148 |
| 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% | - |