Bio-Gate AG (FRA:BIG)
Germany · Delayed Price · Currency is EUR 2.240
-0.100 (-4.27%)
At close: Oct 30, 2026
Bio-Gate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | -4.27% | - |
| Oct 29, 2026 | 2.16 | 2.34 | 2.16 | 2.34 | 2.34 | 5.41% | 1,000 |
| Oct 28, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | - |
| Oct 27, 2026 | 2.16 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Oct 26, 2026 | 2.12 | 2.22 | 2.12 | 2.22 | 2.22 | 1.83% | - |
| Oct 23, 2026 | 2.06 | 2.22 | 2.06 | 2.18 | 2.18 | -1.80% | - |
| Oct 22, 2026 | 2.16 | 2.28 | 2.16 | 2.22 | 2.22 | -2.63% | - |
| Oct 21, 2026 | 2.36 | 2.44 | 2.28 | 2.28 | 2.28 | -7.32% | 600 |
| Oct 20, 2026 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | - | - |
| Oct 19, 2026 | 2.38 | 2.48 | 2.38 | 2.46 | 2.46 | -1.60% | - |
| Oct 16, 2026 | 2.42 | 2.52 | 2.42 | 2.50 | 2.50 | -3.10% | - |
| Oct 15, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 14, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 3,434 |
| Oct 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 283 |
| Oct 12, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Oct 9, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | - | - |
| Oct 8, 2026 | 2.74 | 2.74 | 2.56 | 2.56 | 2.56 | - | - |
| Oct 7, 2026 | 2.54 | 2.56 | 2.54 | 2.56 | 2.56 | 0.79% | - |
| Oct 6, 2026 | 2.54 | 2.60 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 5, 2026 | 2.70 | 2.70 | 2.54 | 2.54 | 2.54 | - | 1,000 |
| Oct 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | - |
| Oct 1, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Sep 28, 2026 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | -3.85% | - |
| Sep 25, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 3.17% | 3,850 |
| Sep 24, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | - |
| Sep 23, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | - |
| Sep 22, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | - | - |
| Sep 21, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | -0.76% | - |
| 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 | - | - |