Biogen Inc. (FRA:IDP)
Germany · Delayed Price · Currency is EUR 152.80
-4.20 (-2.68%)
Last updated: Dec 1, 2025, 5:35 PM CET
Biogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 155.75 | 155.75 | 155.30 | 155.30 | 155.30 | -1.86% | 5 |
| Nov 27, 2025 | 157.00 | 158.25 | 156.10 | 158.25 | 158.25 | 1.47% | 230 |
| Nov 26, 2025 | 156.60 | 156.60 | 155.50 | 155.95 | 155.95 | -1.30% | 220 |
| Nov 25, 2025 | 152.40 | 158.00 | 152.10 | 158.00 | 158.00 | 2.17% | 308 |
| Nov 24, 2025 | 152.00 | 157.30 | 151.30 | 154.65 | 154.65 | 1.28% | 570 |
| Nov 21, 2025 | 144.80 | 152.70 | 144.80 | 152.70 | 152.70 | 3.42% | 80 |
| Nov 20, 2025 | 145.70 | 148.00 | 143.75 | 147.65 | 147.65 | 2.18% | 28 |
| Nov 19, 2025 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 2.19% | - |
| Nov 18, 2025 | 139.85 | 142.40 | 138.80 | 141.40 | 141.40 | -0.04% | 652 |
| Nov 17, 2025 | 144.45 | 144.45 | 141.45 | 141.45 | 141.45 | -2.92% | 35 |
| Nov 14, 2025 | 140.50 | 145.70 | 140.45 | 145.70 | 145.70 | 1.89% | 100 |
| Nov 13, 2025 | 138.60 | 143.00 | 138.60 | 143.00 | 143.00 | 3.25% | 96 |
| Nov 12, 2025 | 137.35 | 138.90 | 135.50 | 138.50 | 138.50 | 3.17% | 955 |
| Nov 11, 2025 | 134.45 | 135.10 | 134.25 | 134.25 | 134.25 | -0.56% | 21 |
| Nov 10, 2025 | 134.65 | 135.00 | 132.75 | 135.00 | 135.00 | 1.58% | 298 |
| Nov 7, 2025 | 135.50 | 135.50 | 132.90 | 132.90 | 132.90 | -0.08% | - |
| Nov 6, 2025 | 132.50 | 135.40 | 132.50 | 133.00 | 133.00 | 1.14% | 284 |
| Nov 5, 2025 | 129.55 | 133.15 | 129.55 | 131.50 | 131.50 | 1.70% | 130 |
| Nov 4, 2025 | 130.10 | 130.90 | 129.30 | 129.30 | 129.30 | -2.64% | 50 |
| Nov 3, 2025 | 133.10 | 134.00 | 132.80 | 132.80 | 132.80 | - | 190 |
| Oct 31, 2025 | 128.05 | 133.35 | 128.05 | 132.80 | 132.80 | 3.75% | 145 |
| Oct 30, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 1 |
| Oct 29, 2025 | 127.85 | 127.85 | 127.00 | 127.00 | 127.00 | -0.08% | - |
| Oct 28, 2025 | 128.65 | 130.40 | 127.10 | 127.10 | 127.10 | -1.89% | 180 |
| Oct 27, 2025 | 132.00 | 132.00 | 127.25 | 129.55 | 129.55 | 0.70% | 107 |
| Oct 24, 2025 | 129.00 | 129.00 | 128.65 | 128.65 | 128.65 | 1.82% | - |
| Oct 23, 2025 | 127.05 | 129.40 | 126.35 | 126.35 | 126.35 | 0.68% | 47 |
| Oct 22, 2025 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | -0.32% | 138 |
| Oct 21, 2025 | 125.55 | 125.90 | 124.00 | 125.90 | 125.90 | -0.75% | 65 |
| Oct 20, 2025 | 122.25 | 126.85 | 122.25 | 126.85 | 126.85 | 4.15% | 25 |
| Oct 17, 2025 | 120.60 | 121.80 | 120.60 | 121.80 | 121.80 | -0.16% | - |
| Oct 16, 2025 | 122.60 | 127.35 | 122.00 | 122.00 | 122.00 | -0.81% | 290 |
| Oct 15, 2025 | 124.75 | 126.50 | 123.00 | 123.00 | 123.00 | - | 131 |
| Oct 14, 2025 | 123.10 | 123.10 | 123.00 | 123.00 | 123.00 | -2.11% | 250 |
| Oct 13, 2025 | 126.65 | 129.55 | 125.65 | 125.65 | 125.65 | -1.18% | 30 |
| Oct 10, 2025 | 128.90 | 128.90 | 127.15 | 127.15 | 127.15 | -2.04% | 12 |
| Oct 9, 2025 | 129.25 | 129.80 | 129.25 | 129.80 | 129.80 | 0.82% | - |
| Oct 8, 2025 | 130.45 | 133.50 | 128.75 | 128.75 | 128.75 | -1.08% | 327 |
| Oct 7, 2025 | 131.10 | 131.10 | 130.15 | 130.15 | 130.15 | -0.23% | 180 |
| Oct 6, 2025 | 136.50 | 137.00 | 130.45 | 130.45 | 130.45 | -1.21% | 196 |
| Oct 3, 2025 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | -0.53% | - |
| Oct 2, 2025 | 132.60 | 133.00 | 130.45 | 132.75 | 132.75 | 0.49% | 158 |
| Oct 1, 2025 | 119.75 | 132.10 | 119.75 | 132.10 | 132.10 | 12.67% | 148 |
| Sep 30, 2025 | 117.45 | 117.45 | 117.25 | 117.25 | 117.25 | 2.05% | - |
| Sep 29, 2025 | 117.00 | 117.00 | 114.90 | 114.90 | 114.90 | -1.63% | - |
| Sep 26, 2025 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.43% | 9 |
| Sep 25, 2025 | 116.70 | 116.70 | 116.30 | 116.30 | 116.30 | -1.11% | 8 |
| Sep 24, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -1.13% | - |
| Sep 23, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.87% | - |
| Sep 22, 2025 | 120.70 | 122.15 | 120.00 | 120.00 | 120.00 | -1.32% | 82 |