Bioventix PLC (FRA:51B)
Germany · Delayed Price · Currency is EUR 19.60
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:51B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | - | - |
| Aug 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Aug 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Aug 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jul 31, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 0.60% | - |
| Jul 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Jul 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jul 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Jul 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |
| Jul 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Jul 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jul 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| 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% | - |