Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (FRA:I54)
Germany · Delayed Price · Currency is EUR 6.65
-0.05 (-0.75%)
At close: Aug 26, 2026
FRA:I54 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.88% | - |
| Aug 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.19% | - |
| Aug 21, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 6.11% | - |
| Aug 20, 2026 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | - | - |
| Aug 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Aug 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 17, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | -9.27% | - |
| Aug 14, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -0.66% | - |
| Aug 13, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Aug 12, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Aug 11, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 10, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 9.63% | - |
| Aug 7, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 11.57% | - |
| Aug 6, 2026 | 6.05 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | - |
| Aug 5, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -2.40% | - |
| Aug 4, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 9.65% | - |
| Aug 3, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 3.64% | - |
| Jul 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Jul 30, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Jul 29, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -7.50% | - |
| Jul 28, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | - |
| Jul 27, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 4.39% | - |
| Jul 24, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | - | - |
| Jul 23, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 22, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 21, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jul 20, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 5.41% | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.45 | 5.55 | 5.55 | -8.26% | 100 |
| Jul 16, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -6.92% | 150 |
| Jul 15, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 12.07% | - |
| Jul 14, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jul 10, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 10.68% | - |
| Jul 9, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 8, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Jul 6, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 9.00% | - |
| Jul 3, 2026 | 4.86 | 5.15 | 4.86 | 5.00 | 5.00 | -2.91% | 150 |
| Jul 2, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | - |
| Jul 1, 2026 | 5.15 | 5.35 | 5.15 | 5.15 | 5.15 | - | 10 |
| Jun 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Jun 29, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 12.83% | - |
| Jun 26, 2026 | 4.46 | 4.52 | 4.38 | 4.52 | 4.52 | -2.59% | - |
| Jun 25, 2026 | 4.56 | 4.64 | 4.54 | 4.64 | 4.64 | -2.11% | - |
| Jun 24, 2026 | 4.70 | 4.74 | 4.64 | 4.74 | 4.74 | 3.49% | - |
| Jun 23, 2026 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | -0.43% | - |
| Jun 22, 2026 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 3.14% | - |
| Jun 19, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | - | - |
| Jun 18, 2026 | 4.34 | 4.46 | 4.34 | 4.46 | 4.46 | 2.76% | - |
| Jun 17, 2026 | 4.30 | 4.34 | 4.26 | 4.34 | 4.34 | -1.36% | - |