Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.79	0.79	0.71	0.71	0.71	-9.55%	-
Jan 27, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 26, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 23, 2026	0.81	0.81	0.78	0.78	0.78	-3.11%	-
Jan 22, 2026	0.81	0.81	0.80	0.81	0.81	-	2,000
Jan 21, 2026	0.81	0.81	0.81	0.81	0.81	0.63%	-
Jan 20, 2026	0.81	0.81	0.80	0.80	0.80	-0.62%	-
Jan 19, 2026	0.85	0.85	0.81	0.81	0.81	-	300
Jan 16, 2026	0.83	0.83	0.81	0.81	0.81	-3.01%	-
Jan 15, 2026	0.79	0.83	0.79	0.83	0.83	6.41%	-
Jan 14, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	-
Jan 13, 2026	0.77	0.79	0.77	0.79	0.79	-	-
Jan 12, 2026	0.80	0.80	0.79	0.79	0.79	-1.26%	-
Jan 9, 2026	0.79	0.81	0.79	0.80	0.80	-0.63%	-
Jan 8, 2026	0.79	0.80	0.78	0.80	0.80	-	-
Jan 7, 2026	0.78	0.80	0.78	0.80	0.80	1.27%	-
Jan 6, 2026	0.76	0.79	0.76	0.79	0.79	3.95%	-
Jan 5, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	-
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Dec 29, 2025	0.84	0.84	0.77	0.80	0.80	1.27%	1,500
Dec 23, 2025	0.77	0.79	0.77	0.79	0.79	-	-
Dec 22, 2025	0.80	0.80	0.79	0.79	0.79	-1.86%	1,050
Dec 19, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Dec 18, 2025	0.80	0.81	0.80	0.81	0.81	3.87%	-
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	-6.06%	-
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	7.14%	200
Dec 12, 2025	0.79	0.81	0.77	0.77	0.77	-4.94%	-
Dec 11, 2025	0.87	0.87	0.81	0.81	0.81	-1.22%	2,720
Dec 10, 2025	0.89	0.91	0.82	0.82	0.82	-9.89%	-
Dec 9, 2025	0.89	0.91	0.89	0.91	0.91	-	-
Dec 8, 2025	0.89	0.91	0.89	0.91	0.91	-	-