BB Biotech AG (FRA:BBZA)
Germany · Delayed Price · Currency is EUR 35.05
+0.40 (1.15%)
At close: Aug 22, 2025, 10:00 PM CET
BB Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.70 | 35.25 | 34.70 | 35.05 | - | 1.15% | 6,266 |
| Aug 21, 2025 | 34.30 | 34.70 | 34.05 | 34.65 | - | 1.91% | 7,332 |
| Aug 20, 2025 | 34.50 | 34.80 | 34.00 | 34.00 | - | -1.31% | 11,588 |
| Aug 19, 2025 | 35.00 | 35.00 | 34.45 | 34.45 | - | -1.15% | 5,466 |
| Aug 18, 2025 | 34.35 | 35.05 | 34.35 | 34.85 | - | 2.50% | 8,792 |
| Aug 15, 2025 | 33.75 | 34.70 | 33.70 | 34.00 | - | 1.64% | 5,662 |
| Aug 14, 2025 | 33.80 | 34.05 | 33.40 | 33.45 | - | -0.59% | 4,074 |
| Aug 13, 2025 | 33.20 | 33.80 | 33.20 | 33.65 | - | 2.12% | 9,585 |
| Aug 12, 2025 | 33.05 | 33.10 | 32.60 | 32.95 | - | -0.60% | 12,105 |
| Aug 11, 2025 | 33.50 | 33.55 | 32.95 | 33.15 | - | -1.04% | 9,637 |
| Aug 8, 2025 | 33.70 | 33.90 | 33.50 | 33.50 | - | -0.89% | 3,886 |
| Aug 7, 2025 | 34.20 | 34.35 | 33.75 | 33.80 | - | -0.59% | 9,035 |
| Aug 6, 2025 | 34.70 | 34.70 | 33.85 | 34.00 | - | -2.30% | 7,893 |
| Aug 5, 2025 | 34.70 | 35.30 | 34.20 | 34.80 | - | 1.02% | 19,862 |
| Aug 4, 2025 | 34.65 | 34.80 | 34.35 | 34.45 | - | 0.15% | 12,006 |
| Aug 1, 2025 | 36.00 | 36.00 | 34.00 | 34.40 | - | -3.37% | 16,371 |
| Jul 31, 2025 | 35.00 | 35.90 | 35.00 | 35.60 | - | 2.89% | 18,500 |
| Jul 30, 2025 | 33.95 | 35.00 | 33.95 | 34.60 | - | 2.06% | 8,182 |
| Jul 29, 2025 | 34.10 | 34.40 | 33.85 | 33.90 | - | -1.60% | 5,705 |
| Jul 28, 2025 | 33.90 | 34.70 | 33.70 | 34.45 | - | 2.84% | 20,653 |
| Jul 25, 2025 | 34.15 | 34.15 | 33.35 | 33.50 | - | -1.76% | 16,681 |
| Jul 24, 2025 | 34.50 | 34.55 | 34.05 | 34.10 | - | -1.30% | 7,058 |
| Jul 23, 2025 | 34.85 | 35.00 | 34.55 | 34.55 | - | -0.14% | 7,350 |
| Jul 22, 2025 | 34.95 | 35.00 | 34.60 | 34.60 | - | -0.86% | 6,161 |
| Jul 21, 2025 | 35.40 | 35.40 | 34.90 | 34.90 | - | -0.99% | 7,202 |
| Jul 18, 2025 | 35.20 | 35.50 | 35.15 | 35.25 | - | 0.43% | 2,379 |
| Jul 17, 2025 | 34.85 | 35.55 | 34.85 | 35.10 | - | 1.59% | 16,995 |
| Jul 16, 2025 | 33.80 | 34.85 | 33.80 | 34.55 | - | 1.77% | 14,297 |
| Jul 15, 2025 | 33.80 | 34.15 | 33.70 | 33.95 | - | 1.34% | 12,908 |
| Jul 14, 2025 | 33.25 | 33.55 | 33.15 | 33.50 | - | 0.30% | 5,284 |
| Jul 11, 2025 | 33.75 | 33.95 | 33.40 | 33.40 | - | -1.04% | 16,247 |
| Jul 10, 2025 | 33.05 | 33.90 | 33.00 | 33.75 | - | 3.05% | 22,550 |
| Jul 9, 2025 | 32.55 | 33.00 | 32.10 | 32.75 | - | 0.77% | 17,193 |
| Jul 8, 2025 | 32.10 | 32.70 | 31.95 | 32.50 | - | 1.40% | 15,743 |
| Jul 7, 2025 | 32.60 | 32.75 | 32.05 | 32.05 | - | -1.69% | 5,918 |
| Jul 4, 2025 | 32.50 | 32.75 | 32.35 | 32.60 | - | 0.31% | 10,732 |
| Jul 3, 2025 | 32.40 | 32.95 | 32.40 | 32.50 | - | 0.46% | 8,870 |
| Jul 2, 2025 | 32.00 | 32.40 | 31.55 | 32.35 | - | 1.41% | 10,275 |
| Jul 1, 2025 | 32.30 | 32.30 | 31.75 | 31.90 | - | -0.47% | 6,079 |
| Jun 30, 2025 | 32.50 | 32.65 | 32.05 | 32.05 | - | -1.38% | 5,640 |
| Jun 27, 2025 | 32.45 | 32.85 | 32.30 | 32.50 | - | 0.46% | 10,394 |
| Jun 26, 2025 | 32.05 | 32.60 | 32.05 | 32.35 | - | 0.78% | 8,718 |
| Jun 25, 2025 | 32.40 | 32.90 | 32.10 | 32.10 | - | -0.62% | 15,443 |
| Jun 24, 2025 | 32.00 | 32.35 | 31.60 | 32.30 | - | 1.89% | 12,502 |
| Jun 23, 2025 | 31.25 | 31.85 | 31.20 | 31.70 | - | 0.96% | 15,378 |
| Jun 20, 2025 | 31.70 | 32.00 | 31.35 | 31.40 | - | -0.63% | 6,863 |
| Jun 19, 2025 | 31.30 | 31.70 | 30.90 | 31.60 | - | 0.80% | 15,091 |
| Jun 18, 2025 | 31.15 | 31.50 | 30.90 | 31.35 | - | 0.16% | 7,021 |
| Jun 17, 2025 | 31.10 | 31.50 | 30.95 | 31.30 | - | -0.48% | 8,485 |
| Jun 16, 2025 | 32.50 | 32.50 | 31.45 | 31.45 | - | -2.48% | 19,191 |