BioNxt Solutions Inc. (FRA:BXT)
Germany · Delayed Price · Currency is EUR 0.5160
+0.0140 (2.79%)
Last updated: Oct 23, 2025, 5:35 PM CET
BioNxt Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.48 | 0.55 | 0.48 | 0.50 | 0.50 | 2.67% | 2,900 |
| Oct 22, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -6.70% | 3,200 |
| Oct 21, 2025 | 0.49 | 0.55 | 0.49 | 0.52 | 0.52 | 0.38% | 13,100 |
| Oct 20, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | -0.76% | 22,000 |
| Oct 17, 2025 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -2.96% | 13,700 |
| Oct 16, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 8.00% | 2,400 |
| Oct 15, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 105,000 |
| Oct 14, 2025 | 0.56 | 0.59 | 0.52 | 0.52 | 0.52 | -5.80% | 20,500 |
| Oct 13, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -1.43% | 6,000 |
| Oct 10, 2025 | 0.51 | 0.58 | 0.51 | 0.56 | 0.56 | 1.82% | 15,800 |
| Oct 9, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 7.42% | 3,900 |
| Oct 8, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -1.54% | 12,583 |
| Oct 7, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | -2.26% | 1,000 |
| Oct 6, 2025 | 0.54 | 0.54 | 0.49 | 0.53 | 0.53 | 6.83% | 17,029 |
| Oct 3, 2025 | 0.49 | 0.54 | 0.49 | 0.50 | 0.50 | -0.40% | 3,401 |
| Oct 2, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -8.09% | 5,000 |
| Oct 1, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 32.68% | 5,600 |
| Sep 30, 2025 | 0.51 | 0.57 | 0.41 | 0.41 | 0.41 | -24.07% | 44,490 |
| 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 |