BioNxt Solutions Inc. (FRA:BXT)
Germany · Delayed Price · Currency is EUR 0.1615
-0.0090 (-5.28%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:BXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.28% | 1,000 |
| Oct 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.60% | 1,000 |
| Oct 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.23% | - |
| Oct 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.78% | 1,500 |
| Oct 19, 2026 | 0.19 | 0.22 | 0.17 | 0.17 | 0.17 | 0.60% | 2,050 |
| Oct 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | - |
| Oct 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.42% | - |
| Oct 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.09% | - |
| Oct 13, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.68% | 129 |
| Oct 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.80% | 9,256 |
| Oct 9, 2026 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | -0.79% | 4,500 |
| Oct 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -20.50% | 5,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | 19.50% | 25,350 |
| Oct 6, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | 2.56% | 400 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -8.45% | 24,925 |
| Oct 2, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | - | 200 |
| Oct 1, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | - | 1,659 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Sep 29, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 0.47% | 7,100 |
| Sep 28, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -10.88% | 1,000 |
| Sep 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.64% | 3,000 |
| Sep 24, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 400 |
| Sep 23, 2026 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | - | 2,500 |
| Sep 22, 2026 | 0.20 | 0.24 | 0.20 | 0.21 | 0.21 | -4.55% | 5,000 |
| Sep 21, 2026 | 0.20 | 0.27 | 0.20 | 0.22 | 0.22 | 11.68% | 270,000 |
| Sep 18, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -1.50% | 21,050 |
| Sep 17, 2026 | 0.19 | 0.24 | 0.19 | 0.20 | 0.20 | 3.63% | 23,800 |
| Sep 16, 2026 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | -3.98% | 5,000 |
| Sep 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -4.29% | - |
| Sep 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 9.37% | 1,500 |
| Sep 11, 2026 | 0.19 | 0.24 | 0.19 | 0.19 | 0.19 | -9.00% | 1,000 |
| Sep 10, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 6.57% | 2,044 |
| Sep 9, 2026 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -1.49% | 10,800 |
| Sep 8, 2026 | 0.19 | 0.24 | 0.19 | 0.20 | 0.20 | -11.84% | 2,200 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 5.56% | 1,200 |
| Sep 4, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -9.62% | 500 |
| Sep 3, 2026 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 19.50% | 8,470 |
| Sep 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.71% | 220 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -11.57% | 1,500 |
| Aug 31, 2026 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 0.47% | 41,510 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.70% | 3,250 |
| Aug 27, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.15% | 22,116 |
| Aug 26, 2026 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -5.71% | 11,000 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.42% | 200 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.78% | - |
| Aug 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 11.58% | 10,000 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | - |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.27% | - |
| Aug 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.17% | - |
| Aug 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.89% | - |