Biogen Inc. (FRA:IDP)
Germany · Delayed Price · Currency is EUR 117.05
0.00 (0.00%)
Last updated: Sep 30, 2025, 9:06 AM CET
Biogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 117.00 | 117.00 | 114.90 | 114.90 | 114.90 | -1.63% | 9 |
| 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% | 82 |
| Sep 23, 2025 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.87% | 82 |
| Sep 22, 2025 | 120.70 | 122.15 | 120.00 | 120.00 | 120.00 | -1.32% | 82 |
| Sep 19, 2025 | 121.55 | 122.70 | 121.55 | 121.60 | 121.60 | -0.90% | 40 |
| Sep 18, 2025 | 122.65 | 124.70 | 122.25 | 122.70 | 122.70 | 1.15% | 55 |
| Sep 17, 2025 | 120.70 | 121.30 | 120.70 | 121.30 | 121.30 | -0.16% | 26 |
| Sep 16, 2025 | 121.95 | 121.95 | 121.50 | 121.50 | 121.50 | -0.94% | 26 |
| Sep 15, 2025 | 125.00 | 125.00 | 121.50 | 122.65 | 122.65 | -2.47% | 26 |
| Sep 12, 2025 | 127.55 | 129.00 | 125.25 | 125.75 | 125.75 | 2.86% | 604 |
| Sep 11, 2025 | 121.45 | 123.40 | 121.45 | 122.25 | 122.25 | 1.37% | 20 |
| Sep 10, 2025 | 122.25 | 124.00 | 120.60 | 120.60 | 120.60 | 1.30% | 80 |
| Sep 9, 2025 | 119.70 | 121.60 | 119.05 | 119.05 | 119.05 | 2.23% | 127 |
| Sep 8, 2025 | 120.10 | 121.95 | 116.45 | 116.45 | 116.45 | -3.04% | 30 |
| Sep 5, 2025 | 122.00 | 122.00 | 120.10 | 120.10 | 120.10 | 0.71% | 355 |
| Sep 4, 2025 | 121.30 | 121.30 | 119.25 | 119.25 | 119.25 | -3.25% | 16 |
| Sep 3, 2025 | 121.00 | 124.50 | 121.00 | 123.25 | 123.25 | 3.66% | 213 |
| Sep 2, 2025 | 114.65 | 118.90 | 114.65 | 118.90 | 118.90 | 2.54% | 245 |
| Sep 1, 2025 | 114.85 | 116.00 | 114.85 | 115.95 | 115.95 | 2.34% | 140 |
| Aug 29, 2025 | 113.10 | 114.90 | 113.10 | 113.30 | 113.30 | 0.58% | 174 |
| Aug 28, 2025 | 116.55 | 116.55 | 112.65 | 112.65 | 112.65 | -4.33% | 50 |
| Aug 27, 2025 | 117.10 | 117.75 | 117.10 | 117.75 | 117.75 | 1.12% | 1 |
| Aug 26, 2025 | 118.00 | 118.00 | 116.45 | 116.45 | 116.45 | -1.31% | 1 |
| Aug 25, 2025 | 118.25 | 118.25 | 117.20 | 118.00 | 118.00 | -1.17% | 25 |
| Aug 22, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.93% | 117 |
| Aug 21, 2025 | 118.75 | 118.75 | 118.30 | 118.30 | 118.30 | -0.63% | 117 |
| Aug 20, 2025 | 118.55 | 120.80 | 118.55 | 119.05 | 119.05 | 1.41% | 117 |
| Aug 19, 2025 | 115.85 | 118.40 | 115.85 | 117.40 | 117.40 | -3.10% | 121 |
| Aug 18, 2025 | 117.95 | 122.20 | 117.95 | 121.15 | 121.15 | 3.90% | 289 |
| Aug 15, 2025 | 116.45 | 116.60 | 116.45 | 116.60 | 116.60 | 0.43% | 40 |
| Aug 14, 2025 | 116.00 | 116.90 | 113.05 | 116.10 | 116.10 | 3.06% | 184 |
| Aug 13, 2025 | 110.10 | 112.65 | 110.10 | 112.65 | 112.65 | 2.36% | 60 |
| Aug 12, 2025 | 110.10 | 110.10 | 110.05 | 110.05 | 110.05 | -1.96% | 60 |
| Aug 11, 2025 | 111.50 | 112.25 | 111.00 | 112.25 | 112.25 | 2.98% | 60 |
| Aug 8, 2025 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | -1.36% | 10 |
| Aug 7, 2025 | 110.40 | 110.75 | 110.40 | 110.50 | 110.50 | -1.73% | 30 |
| Aug 6, 2025 | 114.50 | 114.50 | 112.45 | 112.45 | 112.45 | -1.19% | 100 |
| Aug 5, 2025 | 114.10 | 114.10 | 113.80 | 113.80 | 113.80 | 0.62% | 100 |
| Aug 4, 2025 | 113.15 | 113.15 | 113.10 | 113.10 | 113.10 | 3.38% | 100 |
| Aug 1, 2025 | 111.20 | 111.20 | 109.40 | 109.40 | 109.40 | -1.44% | 100 |
| Jul 31, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.18% | 100 |
| Jul 30, 2025 | 110.30 | 111.20 | 110.30 | 111.20 | 111.20 | -0.54% | 100 |
| Jul 29, 2025 | 111.60 | 111.80 | 110.85 | 111.80 | 111.80 | 0.95% | 100 |
| Jul 28, 2025 | 113.00 | 113.00 | 110.75 | 110.75 | 110.75 | 0.18% | 50 |
| Jul 25, 2025 | 112.60 | 112.60 | 110.55 | 110.55 | 110.55 | 0.41% | 191 |
| Jul 24, 2025 | 110.75 | 110.75 | 110.10 | 110.10 | 110.10 | 0.87% | 191 |
| Jul 23, 2025 | 108.65 | 109.15 | 108.65 | 109.15 | 109.15 | 2.20% | 191 |
| Jul 22, 2025 | 104.40 | 106.80 | 104.40 | 106.80 | 106.80 | 1.81% | 191 |