BioNxt Solutions Inc. (FRA:BXT)
Germany · Delayed Price · Currency is EUR 0.5400
0.00 (0.00%)
At close: Sep 30, 2025
BioNxt Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.51 | 0.57 | 0.51 | 0.57 | 0.57 | 5.56% | 13,000 |
| Sep 29, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 4.65% | 5,000 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.15% | - |
| Sep 25, 2025 | 0.53 | 0.58 | 0.52 | 0.52 | 0.52 | -6.45% | 23,500 |
| Sep 24, 2025 | 0.52 | 0.58 | 0.52 | 0.56 | 0.56 | 6.90% | 22,105 |
| Sep 23, 2025 | 0.51 | 0.58 | 0.51 | 0.52 | 0.52 | 3.57% | 94,952 |
| Sep 22, 2025 | 0.51 | 0.55 | 0.50 | 0.50 | 0.50 | -6.32% | 2,850 |
| Sep 19, 2025 | 0.50 | 0.57 | 0.50 | 0.54 | 0.54 | 4.26% | 14,570 |
| Sep 18, 2025 | 0.43 | 0.55 | 0.43 | 0.52 | 0.52 | 20.00% | 23,140 |
| Sep 17, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 1.90% | 10,811 |
| Sep 16, 2025 | 0.45 | 0.45 | 0.37 | 0.42 | 0.42 | -12.08% | 168,900 |
| Sep 15, 2025 | 0.52 | 0.55 | 0.48 | 0.48 | 0.48 | -6.25% | 137,650 |
| Sep 12, 2025 | 0.50 | 0.57 | 0.50 | 0.51 | 0.51 | -4.48% | 30,220 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.50 | 0.54 | 0.54 | -9.15% | 83,300 |
| Sep 10, 2025 | 0.60 | 0.63 | 0.55 | 0.59 | 0.59 | -4.22% | 43,000 |
| Sep 9, 2025 | 0.57 | 0.62 | 0.57 | 0.62 | 0.62 | 7.69% | 30,347 |
| Sep 8, 2025 | 0.60 | 0.62 | 0.57 | 0.57 | 0.57 | -4.67% | 37,225 |
| Sep 5, 2025 | 0.55 | 0.60 | 0.51 | 0.60 | 0.60 | 7.14% | 11,000 |
| Sep 4, 2025 | 0.60 | 0.64 | 0.54 | 0.56 | 0.56 | -7.28% | 28,150 |
| Sep 3, 2025 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -5.92% | 4,000 |
| Sep 2, 2025 | 0.61 | 0.65 | 0.61 | 0.64 | 0.64 | -0.62% | 27,155 |
| Sep 1, 2025 | 0.62 | 0.65 | 0.60 | 0.65 | 0.65 | 4.19% | 15,200 |
| Aug 29, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.32% | 2,900 |
| Aug 28, 2025 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | -4.01% | 49,956 |
| Aug 27, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 0.62% | 41,228 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.31% | 41,910 |
| Aug 25, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -3.29% | 20,670 |
| Aug 22, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 3.73% | 25,200 |
| Aug 21, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | -0.92% | 61,300 |
| Aug 20, 2025 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 8.33% | 9,585 |
| Aug 19, 2025 | 0.64 | 0.66 | 0.60 | 0.60 | 0.60 | -5.36% | 90,660 |
| Aug 18, 2025 | 0.62 | 0.67 | 0.61 | 0.63 | 0.63 | -3.35% | 94,900 |
| Aug 15, 2025 | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | -0.61% | 29,557 |
| Aug 14, 2025 | 0.68 | 0.68 | 0.63 | 0.66 | 0.66 | 6.45% | 27,005 |
| Aug 13, 2025 | 0.58 | 0.66 | 0.58 | 0.62 | 0.62 | 6.90% | 50,650 |
| Aug 12, 2025 | 0.64 | 0.64 | 0.56 | 0.58 | 0.58 | -2.36% | 123,100 |
| Aug 11, 2025 | 0.54 | 0.64 | 0.54 | 0.59 | 0.59 | 13.36% | 36,244 |
| Aug 8, 2025 | 0.60 | 0.64 | 0.52 | 0.52 | 0.52 | -9.97% | 33,096 |
| Aug 7, 2025 | 0.53 | 0.69 | 0.53 | 0.58 | 0.58 | 14.12% | 296,429 |
| Aug 6, 2025 | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | 6.03% | 44,821 |
| Aug 5, 2025 | 0.42 | 0.48 | 0.42 | 0.48 | 0.48 | 7.13% | 24,600 |
| Aug 4, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 1.13% | 9,080 |
| Aug 1, 2025 | 0.42 | 0.47 | 0.42 | 0.44 | 0.44 | -0.67% | 87,870 |
| Jul 31, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 12.03% | 63,054 |
| Jul 30, 2025 | 0.38 | 0.44 | 0.38 | 0.40 | 0.40 | -8.06% | 61,423 |
| Jul 29, 2025 | 0.37 | 0.43 | 0.37 | 0.43 | 0.43 | 14.21% | 9,500 |
| Jul 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.80% | 8,290 |
| Jul 25, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -0.79% | 12,200 |
| Jul 24, 2025 | 0.37 | 0.38 | 0.35 | 0.38 | 0.38 | 4.11% | 17,878 |
| Jul 23, 2025 | 0.34 | 0.38 | 0.33 | 0.37 | 0.37 | 4.29% | 56,240 |