Bio-Gate AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Jun 25, 2026	0.64	0.64	0.59	0.59	0.59	-0.84%	2,000
Jun 24, 2026	0.58	0.60	0.58	0.60	0.60	1.71%	-
Jun 23, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	-
Jun 22, 2026	0.61	0.61	0.56	0.56	0.56	-5.08%	-
Jun 19, 2026	0.61	0.61	0.59	0.59	0.59	-7.09%	-
Jun 18, 2026	0.56	0.64	0.56	0.64	0.64	9.48%	-
Jun 17, 2026	0.64	0.65	0.58	0.58	0.58	-8.66%	4,700
Jun 16, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 15, 2026	0.60	0.64	0.60	0.64	0.64	8.55%	-
Jun 12, 2026	0.63	0.63	0.59	0.59	0.59	-7.87%	-
Jun 11, 2026	0.66	0.66	0.64	0.64	0.64	-3.05%	-
Jun 10, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 9, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 8, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 5, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 4, 2026	0.65	0.66	0.65	0.66	0.66	-	-
Jun 3, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 2, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jun 1, 2026	0.66	0.66	0.66	0.66	0.66	-	-
May 29, 2026	0.56	0.66	0.56	0.66	0.66	18.02%	-
May 28, 2026	0.60	0.64	0.56	0.56	0.56	-9.76%	-
May 27, 2026	0.62	0.62	0.62	0.62	0.62	-1.60%	-
May 26, 2026	0.65	0.68	0.63	0.63	0.63	-3.10%	-
May 25, 2026	0.66	0.66	0.65	0.65	0.65	-6.52%	-
May 22, 2026	0.69	0.70	0.69	0.69	0.69	-2.13%	-
May 21, 2026	0.66	0.71	0.66	0.71	0.71	1.44%	-
May 20, 2026	0.74	0.74	0.65	0.70	0.70	4.51%	3,610
May 19, 2026	0.76	0.76	0.67	0.67	0.67	-11.92%	-
May 18, 2026	0.78	0.80	0.76	0.76	0.76	-3.21%	-
May 15, 2026	0.77	0.78	0.76	0.78	0.78	3.31%	-
May 14, 2026	0.75	0.76	0.75	0.76	0.76	-0.66%	-
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%	-