Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (FRA:I54)
Germany · Delayed Price · Currency is EUR 4.600
+0.040 (0.88%)
At close: Oct 23, 2026
FRA:I54 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.80 | 4.80 | 4.56 | 4.60 | 4.60 | 0.88% | 200 |
| Oct 22, 2026 | 4.52 | 4.56 | 4.52 | 4.56 | 4.56 | -9.70% | - |
| Oct 21, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | -2.88% | - |
| Oct 20, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -5.45% | - |
| Oct 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Oct 16, 2026 | 5.40 | 5.70 | 5.40 | 5.70 | 5.70 | 2.70% | 450 |
| Oct 15, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -6.72% | - |
| Oct 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Oct 13, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -9.49% | 2,000 |
| Oct 12, 2026 | 6.45 | 6.85 | 6.25 | 6.85 | 6.85 | -11.04% | 182 |
| Oct 9, 2026 | 7.70 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Oct 8, 2026 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | -9.83% | - |
| Oct 7, 2026 | 8.70 | 8.75 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Oct 6, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 9.38% | - |
| Oct 5, 2026 | 7.95 | 8.05 | 7.95 | 8.00 | 8.00 | 5.26% | - |
| Oct 2, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -3.18% | - |
| Oct 1, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.29% | - |
| Sep 30, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | 8.39% | - |
| Sep 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Sep 28, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 25, 2026 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | - |
| Sep 24, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | -3.85% | - |
| Sep 23, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 3.31% | - |
| Sep 22, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | -0.66% | - |
| Sep 21, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.60 | 10.95% | - |
| Sep 18, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | 0.74% | 380 |
| Sep 17, 2026 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | 7.09% | - |
| Sep 16, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | - |
| Sep 15, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | -3.85% | - |
| Sep 14, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 4.84% | - |
| Sep 11, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -2.36% | - |
| Sep 10, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.35 | -4.51% | - |
| Sep 9, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -1.48% | - |
| Sep 8, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 5.47% | - |
| Sep 7, 2026 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | -2.29% | - |
| Sep 4, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | -6.43% | - |
| Sep 3, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | - |
| Sep 2, 2026 | 6.90 | 6.95 | 6.85 | 6.95 | 6.95 | 10.32% | - |
| Sep 1, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| Aug 31, 2026 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | -4.55% | - |
| Aug 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 27, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | -1.50% | - |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| 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% | - |