Bio-Gate AG (FRA:BIG1)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20151.511.511.511.511.51-2,100
Jun 5, 20151.511.511.511.511.51-1,500
Jun 4, 20151.511.511.511.511.51--
Jun 3, 20151.511.511.511.511.51-0.66%-
Jun 2, 20151.511.641.511.521.520.66%600
Jun 1, 20151.511.511.511.511.51--
May 29, 20151.511.511.511.511.51-0.66%-
May 28, 20151.511.521.511.521.520.66%100
May 27, 20151.511.511.511.511.51--
May 26, 20151.511.511.511.511.511.00%-
May 25, 20151.501.501.501.501.50--
May 22, 20151.501.501.501.501.50--
May 21, 20151.501.501.501.501.50-4.78%-
May 20, 20151.551.571.551.571.57-3.38%800
May 19, 20151.621.781.621.631.63-4.41%3,400
May 18, 20151.451.701.451.701.7014.09%7,900
May 15, 20151.341.491.341.491.4910.95%2,500
May 14, 20151.341.341.341.341.34-4.75%-
May 13, 20151.281.481.281.411.4111.99%5,600
May 12, 20151.201.261.201.261.264.92%4,000
May 11, 20151.201.201.201.201.20--
May 8, 20151.201.201.201.201.20-1.40%1,000
May 7, 20151.221.221.221.221.22-200
May 6, 20151.221.221.221.221.22-2.41%-
May 5, 20151.251.251.251.251.25-2.43%1,600
May 4, 20151.231.281.231.281.281.75%700
May 1, 20151.261.261.261.261.26--
Apr 30, 20151.261.261.261.261.26-1.88%800
Apr 29, 20151.241.281.241.281.283.64%1,500
Apr 28, 20151.241.241.241.241.24-2.22%-
Apr 27, 20151.201.261.201.261.264.81%3,500
Apr 24, 20151.221.221.211.211.21-2.82%600
Apr 23, 20151.231.241.201.241.24-0.80%10,800
Apr 22, 20151.281.281.251.251.25-2.34%3,000
Apr 21, 20151.281.281.281.281.28-0.78%-
Apr 20, 20151.291.291.291.291.29-1,500
Apr 17, 20151.291.291.291.291.29-1.45%-
Apr 16, 20151.311.311.311.311.31-1.87%1,500
Apr 15, 20151.331.331.331.331.33-200
Apr 14, 20151.331.331.331.331.33-1.84%-
Apr 13, 20151.291.361.291.361.365.35%1,100
Apr 10, 20151.291.291.291.291.29--
Apr 9, 20151.311.311.291.291.29-1.75%1,000
Apr 8, 20151.291.341.291.311.311.78%1,200
Apr 7, 20151.261.331.231.291.292.71%3,800
Apr 6, 20151.261.261.261.261.26--
Apr 3, 20151.261.261.261.261.26--
Apr 2, 20151.351.351.261.261.26-0.24%2,300
Apr 1, 20151.371.371.261.261.26-8.04%3,000
Mar 31, 20151.341.401.341.371.372.32%300