Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.83	0.92	0.83	0.92	0.92	-	-
Nov 28, 2025	0.76	0.92	0.76	0.92	0.92	8.24%	-
Nov 27, 2025	0.78	0.87	0.78	0.85	0.85	-2.30%	-
Nov 26, 2025	0.75	0.93	0.75	0.87	0.87	4.19%	6,000
Nov 25, 2025	0.75	0.86	0.75	0.84	0.84	-7.22%	-
Nov 24, 2025	0.72	0.90	0.72	0.90	0.90	12.50%	-
Nov 21, 2025	0.72	0.80	0.72	0.80	0.80	-4.76%	-
Nov 20, 2025	0.80	0.84	0.80	0.84	0.84	4.35%	-
Nov 19, 2025	0.71	0.81	0.71	0.81	0.81	0.63%	3,980
Nov 18, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	-
Nov 17, 2025	0.71	0.82	0.71	0.82	0.82	9.33%	-
Nov 14, 2025	0.71	0.75	0.71	0.75	0.75	2.74%	-
Nov 13, 2025	0.71	0.78	0.71	0.73	0.73	14.96%	-
Nov 12, 2025	0.64	0.64	0.64	0.64	0.64	-13.61%	-
Nov 11, 2025	0.64	0.74	0.64	0.74	0.74	-0.68%	-
Nov 10, 2025	0.64	0.74	0.64	0.74	0.74	-	-
Nov 7, 2025	0.64	0.74	0.64	0.74	0.74	-	-
Nov 6, 2025	0.67	0.78	0.67	0.74	0.74	-5.13%	-
Nov 5, 2025	0.67	0.78	0.67	0.78	0.78	-	-
Nov 4, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Oct 31, 2025	0.78	0.80	0.78	0.78	0.78	-3.13%	-
Oct 30, 2025	0.78	0.80	0.78	0.80	0.80	-	-
Oct 29, 2025	0.78	0.80	0.78	0.80	0.80	-	-
Oct 28, 2025	0.78	0.80	0.78	0.80	0.80	-	-
Oct 27, 2025	0.78	0.80	0.78	0.80	0.80	-	-
Oct 24, 2025	0.78	0.80	0.78	0.80	0.80	1.27%	-
Oct 23, 2025	0.78	0.86	0.78	0.79	0.79	-1.86%	700
Oct 22, 2025	0.78	0.81	0.78	0.81	0.81	1.26%	-
Oct 21, 2025	0.78	0.80	0.78	0.80	0.80	-0.63%	-
Oct 20, 2025	0.78	0.80	0.78	0.80	0.80	-	-
Oct 17, 2025	0.78	0.80	0.78	0.80	0.80	-	-
Oct 16, 2025	0.78	0.80	0.78	0.80	0.80	-2.44%	-
Oct 15, 2025	0.78	0.82	0.78	0.82	0.82	5.81%	-
Oct 14, 2025	0.78	0.78	0.78	0.78	0.78	-3.73%	-
Oct 13, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 10, 2025	0.81	0.82	0.81	0.81	0.81	-	-
Oct 9, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 8, 2025	0.78	0.82	0.78	0.81	0.81	-1.23%	-
Oct 7, 2025	0.89	0.89	0.82	0.82	0.82	-9.44%	-
Oct 6, 2025	0.89	0.90	0.89	0.90	0.90	-	250
Oct 3, 2025	0.88	0.90	0.88	0.90	0.90	-	-
Oct 2, 2025	0.89	0.90	0.89	0.90	0.90	1.69%	-
Oct 1, 2025	0.90	0.93	0.89	0.89	0.89	-6.35%	-
Sep 30, 2025	0.95	0.95	0.95	0.95	0.95	-	500
Sep 29, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Sep 26, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Sep 25, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Sep 24, 2025	0.89	0.95	0.89	0.95	0.95	5.00%	-
Sep 23, 2025	0.89	0.90	0.89	0.90	0.90	-	-