Bio-Gate AG (FRA:BIG)
Germany · Delayed Price · Currency is EUR 2.875
+0.020 (0.70%)
At close: Aug 5, 2026
Bio-Gate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 2.98 | 3.00 | 2.85 | 2.85 | 2.85 | -8.80% | - |
| Jul 9, 2026 | 2.98 | 3.13 | 2.98 | 3.13 | 3.13 | 4.17% | 400 |
| Jul 8, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -1.64% | - |
| Jul 7, 2026 | 2.83 | 3.05 | 2.78 | 3.05 | 3.05 | 5.17% | - |
| Jul 6, 2026 | 2.83 | 2.90 | 2.83 | 2.90 | 2.90 | 2.65% | - |
| Jul 3, 2026 | 2.78 | 2.83 | 2.78 | 2.83 | 2.83 | 2.73% | - |
| Jul 2, 2026 | 2.78 | 2.80 | 2.75 | 2.75 | 2.75 | -0.90% | - |
| Jul 1, 2026 | 2.93 | 2.95 | 2.78 | 2.78 | 2.78 | -5.13% | - |
| Jun 30, 2026 | 2.93 | 2.95 | 2.93 | 2.93 | 2.93 | - | 14 |
| Jun 29, 2026 | 2.78 | 3.28 | 2.78 | 2.93 | 2.93 | - | 706 |
| Jun 26, 2026 | 2.93 | 2.95 | 2.93 | 2.93 | 2.93 | -0.85% | - |
| Jun 25, 2026 | 3.18 | 3.18 | 2.95 | 2.95 | 2.95 | -0.84% | 400 |
| Jun 24, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 1.71% | - |
| Jun 23, 2026 | 2.78 | 2.93 | 2.78 | 2.93 | 2.93 | 4.46% | - |
| Jun 22, 2026 | 3.03 | 3.03 | 2.80 | 2.80 | 2.80 | -5.08% | - |
| Jun 19, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -7.09% | - |
| Jun 18, 2026 | 2.78 | 3.18 | 2.78 | 3.18 | 3.18 | 9.48% | - |
| Jun 17, 2026 | 3.18 | 3.25 | 2.90 | 2.90 | 2.90 | -8.66% | 940 |
| Jun 16, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jun 15, 2026 | 2.98 | 3.18 | 2.98 | 3.18 | 3.18 | 8.55% | - |
| Jun 12, 2026 | 3.13 | 3.13 | 2.93 | 2.93 | 2.93 | -7.87% | - |
| Jun 11, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Jun 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 8, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 4, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | - | - |
| Jun 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| May 29, 2026 | 2.78 | 3.28 | 2.78 | 3.28 | 3.28 | 18.02% | - |
| May 28, 2026 | 2.98 | 3.20 | 2.78 | 2.78 | 2.78 | -9.76% | - |