Bio-Gate AG (FRA:BIG)
Germany · Delayed Price · Currency is EUR 2.620
0.00 (0.00%)
At close: Sep 18, 2026
Bio-Gate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | - | - |
| Sep 17, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | - | - |
| Sep 16, 2026 | 2.56 | 2.78 | 2.56 | 2.62 | 2.62 | 1.55% | 1,000 |
| Sep 15, 2026 | 2.58 | 2.62 | 2.58 | 2.58 | 2.58 | -1.53% | - |
| Sep 14, 2026 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | - | - |
| Sep 11, 2026 | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Sep 10, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | - |
| Sep 9, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | - |
| Sep 8, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | - |
| Sep 7, 2026 | 2.64 | 2.68 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Sep 4, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | - |
| Sep 3, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | 3 |
| Sep 2, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | - | - |
| Sep 1, 2026 | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | - | - |
| Aug 31, 2026 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 0.37% | - |
| Aug 28, 2026 | 2.63 | 2.71 | 2.63 | 2.67 | 2.67 | -0.37% | 1,516 |
| Aug 27, 2026 | 2.73 | 2.73 | 2.68 | 2.68 | 2.68 | -1.65% | - |
| Aug 26, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Aug 25, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Aug 24, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Aug 21, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | - |
| Aug 20, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -1.98% | - |
| Aug 19, 2026 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | - | - |
| Aug 18, 2026 | 2.78 | 2.82 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Aug 17, 2026 | 2.80 | 2.86 | 2.80 | 2.82 | 2.82 | 0.89% | - |
| Aug 14, 2026 | 2.75 | 2.87 | 2.75 | 2.80 | 2.80 | -0.36% | - |
| Aug 13, 2026 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 0.18% | - |
| Aug 12, 2026 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | - | 49 |
| Aug 11, 2026 | 2.73 | 2.80 | 2.73 | 2.80 | 2.80 | - | - |
| Aug 10, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 7, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | -1.23% | - |
| Aug 6, 2026 | 2.79 | 2.84 | 2.79 | 2.84 | 2.84 | -1.39% | - |
| Aug 5, 2026 | 2.76 | 2.88 | 2.76 | 2.88 | 2.88 | 0.70% | - |
| Aug 4, 2026 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 1.96% | - |
| Aug 3, 2026 | 3.08 | 3.20 | 2.80 | 2.80 | 2.80 | -12.09% | 1,011 |
| Jul 31, 2026 | 3.14 | 3.20 | 3.14 | 3.19 | 3.19 | -0.31% | - |
| Jul 30, 2026 | 3.50 | 3.50 | 3.20 | 3.20 | 3.20 | -8.71% | 1 |
| Jul 29, 2026 | 2.61 | 3.50 | 2.61 | 3.50 | 3.50 | 20.69% | 1,000 |
| Jul 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.65% | - |
| Jul 27, 2026 | 2.50 | 2.90 | 2.50 | 2.83 | 2.83 | 5.61% | 346 |
| Jul 24, 2026 | 2.78 | 3.00 | 2.68 | 2.68 | 2.68 | -4.46% | 200 |
| Jul 23, 2026 | 3.03 | 3.03 | 2.80 | 2.80 | 2.80 | -6.67% | - |
| Jul 22, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.83% | - |
| Jul 21, 2026 | 3.03 | 3.03 | 2.78 | 3.03 | 3.03 | 9.01% | - |
| Jul 20, 2026 | 3.20 | 3.20 | 2.78 | 2.78 | 2.78 | -13.28% | - |
| Jul 17, 2026 | 2.95 | 3.20 | 2.95 | 3.20 | 3.20 | 7.56% | - |
| Jul 16, 2026 | 3.08 | 3.15 | 2.98 | 2.98 | 2.98 | -4.03% | - |
| Jul 15, 2026 | 3.13 | 3.15 | 3.10 | 3.10 | 3.10 | -1.59% | - |
| Jul 14, 2026 | 3.13 | 3.28 | 3.13 | 3.15 | 3.15 | - | - |
| Jul 13, 2026 | 2.83 | 3.15 | 2.83 | 3.15 | 3.15 | 10.53% | - |