Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	0.82	0.82	0.76	0.82	-	7.24%	-
May 13, 2026	0.68	0.76	0.68	0.76	0.76	5.56%	-
May 12, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 11, 2026	0.78	0.78	0.72	0.72	0.72	-2.70%	3,000
May 8, 2026	0.71	0.74	0.71	0.74	0.74	2.78%	-
May 7, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	-
May 6, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	-
May 5, 2026	0.64	0.73	0.64	0.73	0.73	14.06%	-
May 4, 2026	0.69	0.69	0.64	0.64	0.64	-6.57%	6
Apr 30, 2026	0.62	0.69	0.61	0.69	0.69	10.48%	-
Apr 29, 2026	0.58	0.62	0.58	0.62	0.62	5.98%	-
Apr 28, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	-
Apr 27, 2026	0.54	0.56	0.54	0.56	0.56	-2.61%	-
Apr 24, 2026	0.59	0.59	0.58	0.58	0.58	-6.50%	-
Apr 23, 2026	0.59	0.62	0.59	0.62	0.62	6.03%	-
Apr 22, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	-
Apr 21, 2026	0.61	0.61	0.57	0.59	0.59	5.36%	-
Apr 20, 2026	0.57	0.62	0.56	0.56	0.56	-1.75%	-
Apr 17, 2026	0.54	0.57	0.54	0.57	0.57	4.59%	-
Apr 16, 2026	0.64	0.64	0.54	0.55	0.55	0.93%	3,150
Apr 15, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Apr 14, 2026	0.62	0.62	0.55	0.55	0.55	-11.29%	-
Apr 13, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 10, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Apr 9, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 8, 2026	0.62	0.62	0.62	0.62	0.62	-3.91%	-
Apr 7, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	-
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 1, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	-
Mar 31, 2026	0.61	0.61	0.59	0.61	0.61	0.83%	-
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 27, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 26, 2026	0.61	0.61	0.61	0.61	0.61	3.42%	-
Mar 25, 2026	0.59	0.62	0.59	0.59	0.59	3.54%	500
Mar 24, 2026	0.61	0.61	0.57	0.57	0.57	-4.24%	-
Mar 23, 2026	0.52	0.59	0.51	0.59	0.59	-	951
Mar 20, 2026	0.52	0.59	0.52	0.59	0.59	13.46%	2,307
Mar 19, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 18, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 17, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 16, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 13, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 12, 2026	0.51	0.55	0.51	0.52	0.52	1.96%	-
Mar 11, 2026	0.53	0.53	0.51	0.51	0.51	-4.67%	-
Mar 10, 2026	0.51	0.57	0.51	0.54	0.54	4.90%	1,000
Mar 9, 2026	0.50	0.51	0.50	0.51	0.51	-8.11%	-
Mar 6, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Mar 5, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 4, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	-
Mar 3, 2026	0.62	0.64	0.60	0.60	0.60	1.69%	-