Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Apr 9, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 8, 2026	0.62	0.62	0.62	0.62	0.62	-3.91%	-
Apr 7, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	-
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 1, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	-
Mar 31, 2026	0.61	0.61	0.59	0.61	0.61	0.83%	-
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 26, 2026	0.61	0.61	0.61	0.61	0.61	3.42%	-
Mar 25, 2026	0.59	0.62	0.59	0.59	0.59	3.54%	500
Mar 24, 2026	0.61	0.61	0.57	0.57	0.57	-4.24%	-
Mar 23, 2026	0.52	0.59	0.51	0.59	0.59	-	951
Mar 20, 2026	0.52	0.59	0.52	0.59	0.59	13.46%	2,307
Mar 19, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 18, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 17, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 16, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 13, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 12, 2026	0.51	0.55	0.51	0.52	0.52	1.96%	-
Mar 11, 2026	0.53	0.53	0.51	0.51	0.51	-4.67%	-
Mar 10, 2026	0.51	0.57	0.51	0.54	0.54	4.90%	1,000
Mar 9, 2026	0.50	0.51	0.50	0.51	0.51	-8.11%	-
Mar 6, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 4, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	-
Mar 3, 2026	0.62	0.64	0.60	0.60	0.60	1.69%	-
Mar 2, 2026	0.55	0.59	0.55	0.59	0.59	14.56%	-
Feb 27, 2026	0.56	0.56	0.52	0.52	0.52	-8.85%	-
Feb 26, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Feb 25, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Feb 24, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 23, 2026	0.57	0.59	0.57	0.57	0.57	-	868
Feb 20, 2026	0.57	0.57	0.56	0.57	0.57	-	-
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Feb 18, 2026	0.57	0.60	0.57	0.57	0.57	-	1,770
Feb 17, 2026	0.57	0.60	0.57	0.57	0.57	-7.38%	-
Feb 16, 2026	0.57	0.61	0.57	0.61	0.61	7.96%	3,220
Feb 13, 2026	0.57	0.60	0.57	0.57	0.57	-0.88%	50
Feb 12, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Feb 11, 2026	0.63	0.63	0.57	0.57	0.57	-	-
Feb 10, 2026	0.64	0.64	0.57	0.57	0.57	-11.02%	-
Feb 9, 2026	0.61	0.64	0.60	0.64	0.64	0.79%	-
Feb 6, 2026	0.65	0.65	0.62	0.63	0.63	-8.70%	3,475
Feb 5, 2026	0.68	0.69	0.64	0.69	0.69	-9.21%	1,820
Feb 4, 2026	0.75	0.76	0.75	0.76	0.76	-	-
Feb 3, 2026	0.75	0.76	0.75	0.76	0.76	-	-
Feb 2, 2026	0.73	0.76	0.73	0.76	0.76	2.70%	-
Jan 30, 2026	0.73	0.74	0.73	0.74	0.74	-	-
Jan 29, 2026	0.71	0.81	0.71	0.74	0.74	4.23%	750