Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 17.30
-0.40 (-2.26%)
Last updated: Jul 17, 2026, 8:07 AM CET
FRA:51B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Jul 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jul 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Jul 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Jul 13, 2026 | 17.60 | 18.90 | 17.60 | 18.90 | 18.90 | - | - |
| Jul 10, 2026 | 17.90 | 18.90 | 17.90 | 18.90 | 18.90 | 8.00% | - |
| Jul 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 8, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Jul 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -10.15% | - |
| Jul 6, 2026 | 17.80 | 19.70 | 17.80 | 19.70 | 19.70 | 4.79% | 153 |
| Jul 3, 2026 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Jul 1, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jun 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | - |
| Jun 29, 2026 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | 5.95% | - |
| 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 | - | - |