Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 5, 2025	0.89	0.91	0.89	0.91	0.91	-	-
Dec 4, 2025	0.88	0.91	0.88	0.91	0.91	1.11%	-
Dec 3, 2025	0.88	0.90	0.88	0.90	0.90	1.12%	1,000
Dec 2, 2025	0.90	0.92	0.89	0.89	0.89	-3.26%	-
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%	-