Bioceltix S.A. (FRA:XI3)
Germany · Delayed Price · Currency is EUR 20.40
0.00 (0.00%)
Last updated: Jul 31, 2026, 8:55 AM CET
FRA:XI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.36% | - |
| Jul 30, 2026 | 20.20 | 20.20 | 19.06 | 19.18 | 19.18 | 1.16% | - |
| Jul 29, 2026 | 20.15 | 20.15 | 18.90 | 18.96 | 18.96 | -0.32% | - |
| Jul 28, 2026 | 20.20 | 20.20 | 18.96 | 19.02 | 19.02 | -0.83% | - |
| Jul 27, 2026 | 20.45 | 20.45 | 19.18 | 19.18 | 19.18 | -0.31% | - |
| Jul 24, 2026 | 19.66 | 19.66 | 19.20 | 19.24 | 19.24 | 4.11% | - |
| Jul 23, 2026 | 19.12 | 19.12 | 18.04 | 18.48 | 18.48 | 2.67% | - |
| Jul 22, 2026 | 19.18 | 19.18 | 17.96 | 18.00 | 18.00 | - | - |
| Jul 21, 2026 | 19.12 | 19.12 | 17.96 | 18.00 | 18.00 | 0.11% | - |
| Jul 20, 2026 | 19.20 | 19.20 | 17.98 | 17.98 | 17.98 | 0.45% | - |
| Jul 17, 2026 | 19.42 | 19.42 | 17.90 | 17.90 | 17.90 | -1.32% | - |
| Jul 16, 2026 | 19.14 | 19.14 | 17.86 | 18.14 | 18.14 | 1.57% | - |
| Jul 15, 2026 | 19.14 | 19.14 | 17.86 | 17.86 | 17.86 | -1.33% | - |
| Jul 14, 2026 | 19.26 | 19.26 | 18.10 | 18.10 | 18.10 | 0.67% | - |
| Jul 13, 2026 | 18.86 | 18.86 | 17.90 | 17.98 | 17.98 | 2.28% | - |
| Jul 10, 2026 | 18.46 | 18.46 | 17.20 | 17.58 | 17.58 | 1.03% | - |
| Jul 9, 2026 | 18.52 | 18.52 | 17.40 | 17.40 | 17.40 | 0.46% | - |
| Jul 8, 2026 | 18.74 | 18.74 | 17.32 | 17.32 | 17.32 | -1.37% | - |
| Jul 7, 2026 | 18.88 | 18.88 | 17.50 | 17.56 | 17.56 | -0.90% | - |
| Jul 6, 2026 | 18.82 | 18.82 | 17.72 | 17.72 | 17.72 | -0.89% | - |
| Jul 3, 2026 | 18.98 | 18.98 | 17.78 | 17.88 | 17.88 | 0.34% | - |
| Jul 2, 2026 | 18.96 | 18.96 | 17.72 | 17.82 | 17.82 | -0.22% | - |
| Jul 1, 2026 | 18.98 | 18.98 | 17.82 | 17.86 | 17.86 | 1.82% | - |
| Jun 30, 2026 | 19.02 | 19.02 | 17.46 | 17.54 | 17.54 | 0.69% | - |
| Jun 29, 2026 | 18.90 | 18.90 | 17.42 | 17.42 | 17.42 | 0.81% | - |
| Jun 26, 2026 | 18.36 | 18.36 | 17.16 | 17.28 | 17.28 | 0.12% | - |
| Jun 25, 2026 | 18.42 | 18.42 | 17.26 | 17.26 | 17.26 | 0.70% | - |
| Jun 24, 2026 | 18.44 | 18.44 | 17.10 | 17.14 | 17.14 | 0.47% | - |
| Jun 23, 2026 | 18.82 | 18.82 | 17.06 | 17.06 | 17.06 | -5.12% | - |
| Jun 22, 2026 | 19.14 | 19.14 | 17.76 | 17.98 | 17.98 | 1.24% | - |
| Jun 19, 2026 | 18.68 | 18.68 | 17.60 | 17.76 | 17.76 | 0.91% | - |
| Jun 18, 2026 | 18.86 | 18.86 | 17.60 | 17.60 | 17.60 | -1.46% | - |
| Jun 17, 2026 | 18.68 | 18.68 | 17.74 | 17.86 | 17.86 | 1.02% | - |
| Jun 16, 2026 | 19.26 | 19.26 | 17.68 | 17.68 | 17.68 | -2.96% | - |
| Jun 15, 2026 | 18.98 | 18.98 | 18.04 | 18.22 | 18.22 | 1.00% | - |
| Jun 12, 2026 | 18.60 | 18.60 | 17.54 | 18.04 | 18.04 | 3.32% | - |
| Jun 11, 2026 | 18.62 | 18.62 | 17.40 | 17.46 | 17.46 | 0.23% | - |
| Jun 10, 2026 | 18.66 | 18.66 | 17.42 | 17.42 | 17.42 | -0.91% | - |
| Jun 9, 2026 | 18.44 | 18.44 | 17.46 | 17.58 | 17.58 | 2.33% | - |
| Jun 8, 2026 | 18.50 | 18.50 | 17.18 | 17.18 | 17.18 | -6.83% | - |
| Jun 5, 2026 | 19.02 | 19.04 | 18.44 | 18.44 | 18.44 | -2.95% | - |
| Jun 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.03% | - |
| Jun 3, 2026 | 18.72 | 18.72 | 17.92 | 17.92 | 17.92 | 1.47% | - |
| Jun 2, 2026 | 18.06 | 18.06 | 16.96 | 17.66 | 17.66 | 3.64% | - |
| Jun 1, 2026 | 17.46 | 17.46 | 16.46 | 17.04 | 17.04 | 2.90% | - |
| May 29, 2026 | 17.20 | 17.20 | 16.10 | 16.56 | 16.56 | 2.60% | - |
| May 28, 2026 | 17.38 | 17.38 | 16.10 | 16.14 | 16.14 | - | - |
| May 27, 2026 | 17.54 | 17.54 | 16.14 | 16.14 | 16.14 | -1.82% | - |
| May 26, 2026 | 17.14 | 17.14 | 16.16 | 16.44 | 16.44 | 2.11% | - |
| May 25, 2026 | 17.40 | 17.40 | 16.10 | 16.10 | 16.10 | -1.47% | - |