BB Biotech AG (SWX:BION)
Switzerland · Delayed Price · Currency is CHF 45.85
+0.20 (0.44%)
Dec 5, 2025, 5:30 PM CET
BB Biotech AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.80 | 46.45 | 45.80 | 45.85 | 45.85 | 0.44% | 76,888 |
| Dec 4, 2025 | 45.50 | 45.80 | 44.95 | 45.65 | 45.65 | 0.44% | 59,896 |
| Dec 3, 2025 | 44.65 | 45.45 | 44.35 | 45.45 | 45.45 | 2.13% | 85,491 |
| Dec 2, 2025 | 44.40 | 45.45 | 44.25 | 44.50 | 44.50 | 0.34% | 74,807 |
| Dec 1, 2025 | 44.90 | 45.00 | 44.25 | 44.35 | 44.35 | -1.55% | 69,983 |
| Nov 28, 2025 | 44.25 | 45.05 | 44.15 | 45.05 | 45.05 | 1.92% | 99,416 |
| Nov 27, 2025 | 44.60 | 44.65 | 44.05 | 44.20 | 44.20 | -0.79% | 122,874 |
| Nov 26, 2025 | 44.50 | 44.60 | 44.20 | 44.55 | 44.55 | 0.34% | 56,444 |
| Nov 25, 2025 | 43.75 | 44.40 | 43.45 | 44.40 | 44.40 | 2.07% | 161,299 |
| Nov 24, 2025 | 42.85 | 43.75 | 42.55 | 43.50 | 43.50 | 2.47% | 107,472 |
| Nov 21, 2025 | 42.40 | 42.60 | 41.90 | 42.45 | 42.45 | -1.74% | 111,636 |
| Nov 20, 2025 | 42.40 | 43.55 | 42.40 | 43.20 | 43.20 | 2.49% | 94,565 |
| Nov 19, 2025 | 42.50 | 42.90 | 42.15 | 42.15 | 42.15 | -0.12% | 84,661 |
| Nov 18, 2025 | 42.55 | 42.85 | 42.00 | 42.20 | 42.20 | -1.17% | 85,344 |
| Nov 17, 2025 | 41.90 | 42.75 | 41.80 | 42.70 | 42.70 | 2.52% | 119,171 |
| Nov 14, 2025 | 40.95 | 41.65 | 40.35 | 41.65 | 41.65 | 0.73% | 94,319 |
| Nov 13, 2025 | 41.90 | 42.15 | 41.15 | 41.35 | 41.35 | -0.24% | 99,970 |
| Nov 12, 2025 | 41.55 | 41.85 | 41.30 | 41.45 | 41.45 | 0.85% | 80,901 |
| Nov 11, 2025 | 40.90 | 41.25 | 40.60 | 41.10 | 41.10 | 0.86% | 52,100 |
| Nov 10, 2025 | 40.80 | 41.10 | 40.30 | 40.75 | 40.75 | 1.62% | 71,408 |
| Nov 7, 2025 | 41.00 | 41.00 | 40.05 | 40.10 | 40.10 | -1.84% | 70,147 |
| Nov 6, 2025 | 40.95 | 41.05 | 40.50 | 40.85 | 40.85 | 0.25% | 56,776 |
| Nov 5, 2025 | 40.90 | 40.90 | 40.20 | 40.75 | 40.75 | -0.73% | 54,505 |
| Nov 4, 2025 | 40.60 | 41.30 | 40.50 | 41.05 | 41.05 | 0.74% | 70,733 |
| Nov 3, 2025 | 41.25 | 42.05 | 40.60 | 40.75 | 40.75 | -0.85% | 123,332 |
| Oct 31, 2025 | 41.25 | 41.40 | 40.75 | 41.10 | 41.10 | -0.36% | 67,377 |
| Oct 30, 2025 | 41.00 | 41.80 | 40.35 | 41.25 | 41.25 | 0.86% | 82,823 |
| Oct 29, 2025 | 40.80 | 41.60 | 40.75 | 40.90 | 40.90 | 0.49% | 69,166 |
| Oct 28, 2025 | 41.20 | 41.40 | 40.30 | 40.70 | 40.70 | -0.85% | 79,395 |
| Oct 27, 2025 | 40.40 | 41.65 | 40.35 | 41.05 | 41.05 | 3.14% | 163,993 |
| Oct 24, 2025 | 38.50 | 39.95 | 38.45 | 39.80 | 39.80 | 4.05% | 201,669 |
| Oct 23, 2025 | 38.80 | 38.90 | 38.25 | 38.25 | 38.25 | -1.80% | 43,413 |
| Oct 22, 2025 | 38.90 | 39.10 | 38.75 | 38.95 | 38.95 | -0.26% | 69,692 |
| Oct 21, 2025 | 39.20 | 39.20 | 38.65 | 39.05 | 39.05 | 0.13% | 99,927 |
| Oct 20, 2025 | 38.70 | 39.00 | 38.35 | 39.00 | 39.00 | 1.43% | 48,304 |
| Oct 17, 2025 | 38.00 | 38.75 | 37.25 | 38.45 | 38.45 | -0.77% | 106,232 |
| Oct 16, 2025 | 38.50 | 38.90 | 38.05 | 38.75 | 38.75 | 0.91% | 66,712 |
| Oct 15, 2025 | 38.30 | 38.50 | 37.70 | 38.40 | 38.40 | 0.79% | 62,504 |
| Oct 14, 2025 | 37.80 | 38.15 | 37.25 | 38.10 | 38.10 | -0.13% | 89,095 |
| Oct 13, 2025 | 38.25 | 38.30 | 37.60 | 38.15 | 38.15 | -0.13% | 115,072 |
| Oct 10, 2025 | 39.00 | 39.10 | 38.05 | 38.20 | 38.20 | -2.05% | 104,349 |
| Oct 9, 2025 | 39.45 | 39.45 | 38.80 | 39.00 | 39.00 | -1.14% | 75,664 |
| Oct 8, 2025 | 39.05 | 39.65 | 38.95 | 39.45 | 39.45 | 1.28% | 183,217 |
| Oct 7, 2025 | 37.80 | 38.95 | 37.65 | 38.95 | 38.95 | 2.91% | 292,019 |
| Oct 6, 2025 | 37.60 | 37.90 | 37.20 | 37.85 | 37.85 | 1.34% | 100,271 |
| Oct 3, 2025 | 36.85 | 37.55 | 36.70 | 37.35 | 37.35 | 1.91% | 80,212 |
| Oct 2, 2025 | 37.00 | 37.00 | 36.30 | 36.65 | 36.65 | -0.81% | 71,060 |
| Oct 1, 2025 | 36.35 | 37.05 | 36.35 | 36.95 | 36.95 | 1.93% | 60,050 |
| Sep 30, 2025 | 35.85 | 36.25 | 35.80 | 36.25 | 36.25 | 0.28% | 55,807 |
| Sep 29, 2025 | 35.70 | 36.25 | 35.65 | 36.15 | 36.15 | 2.12% | 72,011 |