BioInvent International AB (publ) (FRA:BIX0)
Germany · Delayed Price · Currency is EUR 2.025
-0.095 (-4.48%)
At close: Mar 27, 2026
FRA:BIX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.48% | - |
| Mar 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Mar 25, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 100 |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.77% | - |
| Mar 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.84% | - |
| Mar 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -3.31% | - |
| Mar 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.94% | - |
| Mar 18, 2026 | 2.03 | 2.19 | 2.03 | 2.14 | 2.14 | 6.48% | 473 |
| Mar 17, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.86% | - |
| Mar 16, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.73% | - |
| Mar 13, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.90% | 1,309 |
| Mar 12, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.17% | - |
| Mar 11, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 10, 2026 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 4.67% | 1,253 |
| Mar 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Mar 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.77% | - |
| Mar 5, 2026 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 12.02% | 47 |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.77% | - |
| Mar 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.94% | - |
| Mar 2, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -1.39% | - |
| Feb 27, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -10.77% | 40 |
| Feb 26, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.21% | - |
| Feb 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.21% | - |
| Feb 24, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -3.01% | - |
| Feb 23, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 2.05% | - |
| Feb 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.31% | - |
| Feb 19, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -2.25% | - |
| Feb 18, 2026 | 2.29 | 2.44 | 2.29 | 2.44 | 2.44 | 2.31% | 307 |
| Feb 17, 2026 | 2.40 | 2.40 | 2.39 | 2.39 | 2.39 | -1.04% | - |
| Feb 16, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.42% | - |
| Feb 13, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -2.04% | 1,500 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.80% | - |
| Feb 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 3.10% | - |
| Feb 10, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 1.26% | - |
| Feb 9, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.21% | - |
| Feb 6, 2026 | 2.64 | 2.64 | 2.50 | 2.50 | 2.50 | -8.44% | 175 |
| Feb 5, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -7.16% | - |
| Feb 4, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 6.73% | 1,166 |
| Feb 3, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.48% | - |
| Feb 2, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -5.74% | - |
| Jan 30, 2026 | 2.78 | 2.88 | 2.78 | 2.88 | 2.88 | -3.20% | 4,000 |
| Jan 29, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.83% | 40 |
| Jan 28, 2026 | 2.93 | 3.00 | 2.93 | 3.00 | 3.00 | 4.72% | 1,480 |
| Jan 27, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.53% | - |
| Jan 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.17% | - |
| Jan 23, 2026 | 2.64 | 3.00 | 2.64 | 3.00 | 3.00 | 8.50% | 8,150 |
| Jan 22, 2026 | 2.58 | 2.77 | 2.58 | 2.77 | 2.77 | 6.14% | 1,000 |
| Jan 21, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 5.68% | - |
| Jan 20, 2026 | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | -6.63% | 180 |
| Jan 19, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -8.17% | - |