BB Biotech AG (LON:0JYO)
London · Delayed Price · Currency is GBP · Price in CHF 46.70
+0.60 (1.30%)
At close: Mar 17, 2026
BB Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 45.78 | 46.75 | 46.10 | 46.70 | 46.70 | 1.30% | 12,906 |
| Mar 16, 2026 | 45.00 | 46.45 | 44.85 | 46.10 | 46.10 | 2.55% | 9,178 |
| Mar 13, 2026 | 45.35 | 45.75 | 44.95 | 44.95 | 44.95 | -1.24% | 3,147 |
| Mar 12, 2026 | 45.73 | 46.05 | 45.05 | 45.52 | 45.52 | -0.94% | 16,091 |
| Mar 11, 2026 | 46.45 | 46.40 | 45.85 | 45.95 | 45.95 | 0.22% | 6,139 |
| Mar 10, 2026 | 46.05 | 46.45 | 45.65 | 45.85 | 45.85 | 2.58% | 5,208 |
| Mar 9, 2026 | 44.53 | 45.04 | 44.30 | 44.70 | 44.70 | -1.22% | 3,049 |
| Mar 6, 2026 | 45.68 | 45.70 | 45.00 | 45.25 | 45.25 | -0.33% | 15,087 |
| Mar 5, 2026 | 46.20 | 46.85 | 45.40 | 45.40 | 45.40 | -0.77% | 8,603 |
| Mar 4, 2026 | 45.25 | 46.10 | 45.40 | 45.75 | 45.75 | -1.79% | 5,204 |
| Mar 3, 2026 | 46.83 | 47.20 | 45.45 | 46.58 | 46.58 | -1.62% | 8,795 |
| Mar 2, 2026 | 46.05 | 47.55 | 46.00 | 47.35 | 47.35 | 1.36% | 5,515 |
| Feb 27, 2026 | 46.58 | 47.10 | 46.25 | 46.72 | 46.72 | -0.07% | 8,496 |
| Feb 26, 2026 | 47.53 | 47.60 | 46.35 | 46.75 | 46.75 | -0.85% | 40,547 |
| Feb 25, 2026 | 47.25 | 48.00 | 47.15 | 47.15 | 47.15 | -0.21% | 63,738 |
| Feb 24, 2026 | 47.30 | 47.80 | 47.25 | 47.25 | 47.25 | 0.96% | 911 |
| Feb 23, 2026 | 46.20 | 47.80 | 46.30 | 46.80 | 46.80 | 0.91% | 5,330 |
| Feb 20, 2026 | 46.05 | 46.68 | 45.80 | 46.38 | 46.38 | 0.82% | 15,091 |
| Feb 19, 2026 | 46.10 | 46.15 | 45.50 | 46.00 | 46.00 | 0.17% | 11,265 |
| Feb 18, 2026 | 45.88 | 46.00 | 45.70 | 45.92 | 45.92 | -0.70% | 3,058 |
| Feb 17, 2026 | 44.93 | 46.25 | 44.95 | 46.25 | 46.25 | 2.67% | 6,937 |
| Feb 16, 2026 | 44.45 | 45.45 | 44.35 | 45.05 | 45.05 | -1.06% | 1,855 |
| Feb 13, 2026 | 45.73 | 46.00 | 45.20 | 45.53 | 45.53 | -0.57% | 4,084 |
| Feb 12, 2026 | 46.15 | 46.30 | 45.35 | 45.79 | 45.79 | 0.22% | 9,894 |
| Feb 11, 2026 | 45.68 | 45.95 | 45.35 | 45.69 | 45.68 | -0.43% | 4,705 |
| Feb 10, 2026 | 46.25 | 46.20 | 45.80 | 45.88 | 45.88 | -0.79% | 10,953 |
| Feb 9, 2026 | 46.45 | 46.75 | 46.00 | 46.25 | 46.25 | 0.83% | 80,011 |
| Feb 6, 2026 | 46.53 | 46.70 | 45.65 | 45.87 | 45.87 | -1.76% | 4,419 |
| Feb 5, 2026 | 46.68 | 47.15 | 46.45 | 46.69 | 46.69 | -1.14% | 2,513 |
| Feb 4, 2026 | 47.30 | 47.55 | 47.10 | 47.23 | 47.23 | -0.48% | 9,738 |
| Feb 3, 2026 | 47.05 | 47.50 | 46.60 | 47.46 | 47.46 | 1.67% | 1,493 |
| Feb 2, 2026 | 46.68 | 47.50 | 46.45 | 46.68 | 46.68 | 0.37% | 1,388 |
| Jan 30, 2026 | 46.53 | 46.85 | 46.35 | 46.51 | 46.51 | -1.25% | 5,965 |
| Jan 29, 2026 | 47.00 | 47.20 | 46.60 | 47.10 | 47.10 | -1.87% | 3,231 |
| Jan 28, 2026 | 47.35 | 48.00 | 47.00 | 48.00 | 48.00 | 0.07% | 142,238 |
| Jan 27, 2026 | 47.15 | 48.15 | 47.45 | 47.97 | 47.97 | 2.08% | 14,079 |
| Jan 26, 2026 | 47.73 | 48.05 | 46.30 | 46.99 | 46.99 | -4.88% | 29,770 |
| Jan 23, 2026 | 49.08 | 49.60 | 49.25 | 49.40 | 49.40 | 0.61% | 4,223 |
| Jan 22, 2026 | 48.88 | 49.15 | 48.80 | 49.10 | 49.10 | 2.94% | 996 |
| Jan 21, 2026 | 47.65 | 48.25 | 47.50 | 47.70 | 47.70 | 0.84% | 2,530 |
| Jan 20, 2026 | 47.53 | 47.55 | 46.80 | 47.30 | 47.30 | -0.75% | 5,640 |
| Jan 19, 2026 | 47.73 | 47.95 | 47.66 | 47.66 | 47.66 | -2.31% | 11,100 |
| Jan 16, 2026 | 48.98 | 49.05 | 48.35 | 48.78 | 48.78 | -0.25% | 4,465 |
| Jan 15, 2026 | 48.78 | 49.20 | 48.65 | 48.91 | 48.91 | 1.01% | 7,616 |
| Jan 14, 2026 | 48.20 | 48.85 | 48.20 | 48.42 | 48.42 | 0.83% | 28,150 |
| Jan 13, 2026 | 47.85 | 48.25 | 47.75 | 48.02 | 48.02 | 1.81% | 14,110 |
| Jan 12, 2026 | 47.10 | 47.40 | 46.90 | 47.17 | 47.17 | -1.12% | 7,665 |
| Jan 9, 2026 | 47.30 | 47.75 | 47.15 | 47.70 | 47.70 | 2.30% | 4,260 |
| Jan 8, 2026 | 46.25 | 46.80 | 46.20 | 46.63 | 46.63 | 5.30% | 10,266 |
| Jan 7, 2026 | 44.35 | 45.75 | 44.20 | 44.28 | 44.28 | 1.91% | 5,070 |