Bio-Gate AG (FRA:BIG1)
0.9800
0.00 (0.00%)
Last updated: Aug 22, 2025
Bio-Gate AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 2,000 |
Aug 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 2,000 |
Aug 25, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | -4.08% | 2,000 |
Aug 22, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 300 |
Aug 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | 2.08% | 300 |
Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | - | 2,294 |
Aug 19, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | - | 1.59% | 2,294 |
Aug 18, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | - | -1.05% | 1,000 |
Aug 15, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | - | 3.24% | 150 |
Aug 14, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | - | 5,000 |
Aug 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | - | 0.54% | 5,000 |
Aug 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 5,000 |
Aug 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 5,000 |
Aug 8, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -2.13% | 5,000 |
Aug 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | - | - | 5,000 |
Aug 6, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | - | -2.08% | 1,490 |
Aug 5, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | - | -1.54% | 2,000 |
Aug 4, 2025 | 0.95 | 1.01 | 0.94 | 0.98 | - | 7.14% | 3,682 |
Aug 1, 2025 | 0.97 | 0.97 | 0.87 | 0.91 | - | -7.14% | 7,862 |
Jul 31, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | 9,718 |
Jul 30, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.55% | 9,718 |
Jul 29, 2025 | 1.00 | 1.00 | 0.90 | 0.97 | - | -5.39% | 9,718 |
Jul 28, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 0.99% | 582 |
Jul 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 98 |
Jul 24, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | - | -3.81% | 37 |
Jul 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | - | 1,500 |
Jul 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 3.96% | 1,205 |
Jul 21, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | -1.94% | 2,600 |
Jul 18, 2025 | 0.99 | 1.04 | 0.99 | 1.03 | - | 0.98% | 6,000 |
Jul 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | 0.99% | 2,000 |
Jul 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | - | 1,118 |
Jul 15, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | - | -0.98% | 4,000 |
Jul 14, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | - | -0.97% | 3,000 |
Jul 11, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 3,342 |
Jul 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.98% | 3,342 |
Jul 9, 2025 | 0.98 | 1.02 | 0.98 | 1.02 | - | - | 3,342 |
Jul 8, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | 2.51% | 2,427 |
Jul 7, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | - | 8.15% | 1,300 |
Jul 4, 2025 | 0.88 | 0.95 | 0.88 | 0.92 | - | 0.55% | 1,296 |
Jul 3, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | - | 100 |
Jul 2, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -5.67% | 1,100 |
Jul 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | 4,900 |
Jun 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | - | 6,700 |
Jun 27, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | - | -2.51% | 2,199 |
Jun 26, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | - | - | 100 |
Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.50% | 100 |
Jun 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 100 |
Jun 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | 100 |
Jun 20, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | - | 0.50% | 100 |
Jun 19, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | - | - | 232 |