Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:51B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.45% | - |
| 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% | - |
| Mar 19, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 14.93 | -12.36% | - |
| Mar 18, 2026 | 15.90 | 17.80 | 15.90 | 17.80 | 17.03 | 11.95% | 38 |
| Mar 17, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.21 | 1.92% | - |
| Mar 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 14.93 | - | - |
| Mar 13, 2026 | 16.50 | 17.20 | 15.60 | 15.60 | 14.93 | -5.45% | 110 |
| Mar 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 15.79 | - | - |
| Mar 11, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 15.79 | -1.20% | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 15.98 | - | - |
| Mar 9, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 15.98 | -1.76% | - |
| Mar 6, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.26 | 0.59% | - |
| Mar 5, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.17 | -7.14% | - |
| Mar 4, 2026 | 15.80 | 18.20 | 15.80 | 18.20 | 17.41 | 15.19% | 32 |
| Mar 3, 2026 | 16.60 | 16.60 | 15.80 | 15.80 | 15.12 | -4.82% | - |
| Mar 2, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 15.88 | -1.19% | - |
| Feb 27, 2026 | 17.40 | 17.40 | 16.80 | 16.80 | 16.07 | -3.45% | - |
| Feb 26, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 16.65 | -0.57% | - |
| Feb 25, 2026 | 17.70 | 17.70 | 17.50 | 17.50 | 16.74 | -1.13% | - |
| Feb 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 16.93 | - | - |
| Feb 23, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 16.93 | -1.67% | - |
| Feb 20, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 17.22 | -1.10% | - |
| Feb 19, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 17.41 | 2.82% | - |
| Feb 18, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 16.93 | -1.67% | - |
| Feb 17, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 17.22 | -3.74% | - |
| Feb 16, 2026 | 18.90 | 18.90 | 18.70 | 18.70 | 17.89 | -1.06% | - |
| Feb 13, 2026 | 19.20 | 19.20 | 18.90 | 18.90 | 18.08 | -1.56% | - |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.37 | - | - |
| Feb 11, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 18.37 | -1.54% | - |