Bio-Gate AG (FRA:BIG1)
Germany · Delayed Price · Currency is EUR 0.9650
0.00 (0.00%)
At close: Sep 26, 2025
Bio-Gate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 22, 2025 | 0.87 | 0.93 | 0.87 | 0.90 | 0.90 | -1.10% | - |
| Sep 19, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -2.67% | - |
| Sep 18, 2025 | 0.88 | 0.99 | 0.88 | 0.94 | 0.94 | 3.31% | 1,080 |
| Sep 17, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 1.12% | - |
| Sep 16, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -0.56% | - |
| Sep 15, 2025 | 0.88 | 0.95 | 0.88 | 0.90 | 0.90 | - | 1,120 |
| Sep 12, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | - |
| Sep 11, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.86% | - |
| Sep 10, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 8, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -2.78% | - |
| Sep 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 4, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.29% | - |
| Sep 3, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 0.57% | - |
| Sep 2, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -4.40% | - |
| Sep 1, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | - | - |
| Aug 29, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | - | - |
| Aug 28, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | - | - |
| Aug 27, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | - | - |
| Aug 26, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | - | - |
| Aug 25, 2025 | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | 5.20% | - |
| Aug 22, 2025 | 0.87 | 0.95 | 0.87 | 0.87 | 0.87 | -6.99% | - |
| Aug 21, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 7.51% | - |
| Aug 20, 2025 | 0.87 | 0.93 | 0.87 | 0.87 | 0.87 | -5.98% | 3 |
| Aug 19, 2025 | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | -1.08% | - |
| Aug 18, 2025 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 1.64% | - |
| Aug 15, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 1.67% | - |
| Aug 14, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | - | - |
| Aug 13, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -0.55% | - |
| Aug 12, 2025 | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 2.84% | - |
| Aug 11, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | - | - |
| Aug 8, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | -1.68% | - |
| Aug 7, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | -0.56% | - |
| Aug 6, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | - |
| Aug 5, 2025 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | -3.23% | - |
| Aug 4, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | -1.59% | - |
| Aug 1, 2025 | 0.91 | 0.95 | 0.86 | 0.95 | 0.95 | -4.06% | 1,800 |
| Jul 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 29, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 350 |
| Jul 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,000 |
| Jul 25, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | - |
| Jul 24, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.51% | - |
| Jul 23, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.49% | - |
| Jul 22, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.51% | - |