Bio-Gate AG (FRA:BIG1)
Germany · Delayed Price · Currency is EUR 0.8200
0.00 (0.00%)
At close: Oct 10, 2025
Bio-Gate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,100 |
| Jun 5, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,500 |
| Jun 4, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 3, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jun 2, 2015 | 1.51 | 1.64 | 1.51 | 1.52 | 1.52 | 0.66% | 600 |
| Jun 1, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 29, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| May 28, 2015 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 100 |
| May 27, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 26, 2015 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00% | - |
| May 25, 2015 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 22, 2015 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 21, 2015 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -4.78% | - |
| May 20, 2015 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | -3.38% | 800 |
| May 19, 2015 | 1.62 | 1.78 | 1.62 | 1.63 | 1.63 | -4.41% | 3,400 |
| May 18, 2015 | 1.45 | 1.70 | 1.45 | 1.70 | 1.70 | 14.09% | 7,900 |
| May 15, 2015 | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | 10.95% | 2,500 |
| May 14, 2015 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.75% | - |
| May 13, 2015 | 1.28 | 1.48 | 1.28 | 1.41 | 1.41 | 11.99% | 5,600 |
| May 12, 2015 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.92% | 4,000 |
| May 11, 2015 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| May 8, 2015 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.40% | 1,000 |
| May 7, 2015 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 200 |
| May 6, 2015 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.41% | - |
| May 5, 2015 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.43% | 1,600 |
| May 4, 2015 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 1.75% | 700 |
| May 1, 2015 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 30, 2015 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.88% | 800 |
| Apr 29, 2015 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.64% | 1,500 |
| Apr 28, 2015 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.22% | - |
| Apr 27, 2015 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 4.81% | 3,500 |
| Apr 24, 2015 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -2.82% | 600 |
| Apr 23, 2015 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | -0.80% | 10,800 |
| Apr 22, 2015 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 3,000 |
| Apr 21, 2015 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 20, 2015 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,500 |
| Apr 17, 2015 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.45% | - |
| Apr 16, 2015 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | 1,500 |
| Apr 15, 2015 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 200 |
| Apr 14, 2015 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.84% | - |
| Apr 13, 2015 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 5.35% | 1,100 |
| Apr 10, 2015 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 9, 2015 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.75% | 1,000 |
| Apr 8, 2015 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | 1.78% | 1,200 |
| Apr 7, 2015 | 1.26 | 1.33 | 1.23 | 1.29 | 1.29 | 2.71% | 3,800 |
| Apr 6, 2015 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 3, 2015 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 2, 2015 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | -0.24% | 2,300 |
| Apr 1, 2015 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -8.04% | 3,000 |
| Mar 31, 2015 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.32% | 300 |