bioXXmed AG (FRA:T5O)
Germany · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Mar 20, 2026
bioXXmed AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | - | - |
| Mar 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | 6 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 1,100 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 11.11% | 370 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 11 |
| Feb 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | 9 |
| Feb 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Feb 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.16% | 120 |
| Feb 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.43% | 1 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.37% | 5 |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 200 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -4.71% | 24 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 2 |
| Jan 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 5 |
| Jan 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 44.44% | 21 |
| Jan 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.69% | 956 |
| Jan 26, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -4.79% | 470 |
| Jan 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.40% | 2 |
| Jan 19, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 13.88% | 153 |
| Jan 16, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | 0.85% | 107 |
| Jan 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -66.51% | - |
| Jan 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 205.88% | - |
| Jan 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 13.33% | - |
| Jan 12, 2026 | 0.30 | 0.75 | 0.30 | 0.75 | 0.75 | 200.00% | 6,038 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 80 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.99% | - |
| Jan 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.00% | 25 |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 127.27% | - |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.73% | - |
| Dec 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.92% | 19 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 12 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | - |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | - |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 5,963 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 11 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | - |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 4 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -45.00% | - |
| Dec 3, 2025 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 77.78% | 54 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 650.00% | 1 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -94.39% | - |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.00% | 124 |