Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (FRA:I54)
Germany · Delayed Price · Currency is EUR 4.520
-0.120 (-2.59%)
At close: Jun 26, 2026
FRA:I54 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | -2.22% | - |
| Jun 15, 2026 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | 8.70% | - |
| Jun 12, 2026 | 4.24 | 4.28 | 4.14 | 4.14 | 4.14 | -1.90% | 86 |
| Jun 11, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | -3.21% | - |
| Jun 10, 2026 | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | -1.80% | - |
| Jun 9, 2026 | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | 3.74% | - |
| Jun 8, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | -6.14% | - |
| Jun 5, 2026 | 4.48 | 4.56 | 4.42 | 4.56 | 4.56 | 1.79% | - |
| Jun 4, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | -3.45% | - |
| Jun 3, 2026 | 4.58 | 4.64 | 4.56 | 4.64 | 4.64 | 0.43% | - |
| Jun 2, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.62 | -2.53% | - |
| Jun 1, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -9.71% | - |
| May 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| May 28, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| May 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | - |
| May 26, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| May 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 22, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| May 21, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | - |
| May 20, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| May 19, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | - | - |
| May 18, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -6.36% | 10 |
| May 15, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| May 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| May 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| May 12, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 7.27% | - |
| May 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -4.35% | - |
| May 8, 2026 | 5.50 | 5.75 | 5.45 | 5.75 | 5.75 | 4.55% | 115 |
| May 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 5.77% | - |
| May 6, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -6.31% | - |
| May 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 4, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Apr 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Apr 29, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | - |
| Apr 28, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -11.20% | - |
| Apr 27, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -2.34% | 230 |
| Apr 24, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 4.92% | - |
| Apr 23, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Apr 22, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Apr 20, 2026 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | 2.42% | - |
| Apr 17, 2026 | 6.10 | 6.25 | 6.10 | 6.20 | 6.20 | - | - |