Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (FRA:I54)
Germany · Delayed Price · Currency is EUR 5.85
+0.30 (5.41%)
At close: Jul 20, 2026
FRA:I54 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |