BB Biotech AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	51.00	51.40	50.80	51.10	-	0.99%	10,280
Jul 8, 2026	51.50	52.00	50.60	50.60	50.60	-2.50%	68,291
Jul 7, 2026	50.30	51.90	50.30	51.90	51.90	3.80%	129,568
Jul 6, 2026	50.90	50.90	49.30	50.00	50.00	-1.57%	77,854
Jul 3, 2026	50.00	51.00	49.90	50.80	50.80	2.11%	79,895
Jul 2, 2026	48.80	49.90	48.60	49.75	49.75	1.32%	91,244
Jul 1, 2026	48.80	49.45	48.40	49.10	49.10	0.72%	74,184
Jun 30, 2026	48.25	48.80	48.10	48.75	48.75	1.77%	74,750
Jun 29, 2026	47.65	48.10	47.55	47.90	47.90	0.63%	75,682
Jun 26, 2026	47.50	48.10	46.80	47.60	47.60	-0.42%	76,088
Jun 25, 2026	46.50	47.90	46.25	47.80	47.80	2.14%	93,157
Jun 24, 2026	46.60	47.20	45.80	46.80	46.80	1.08%	78,306
Jun 23, 2026	45.35	46.50	45.35	46.30	46.30	1.54%	139,900
Jun 22, 2026	45.60	46.00	45.35	45.60	45.60	0.11%	88,148
Jun 19, 2026	44.20	45.55	44.20	45.55	45.55	3.05%	205,814
Jun 18, 2026	44.05	44.40	43.75	44.20	44.20	0.68%	77,795
Jun 17, 2026	42.80	43.90	42.40	43.90	43.90	3.05%	91,118
Jun 16, 2026	43.70	43.70	42.60	42.60	42.60	-2.29%	39,730
Jun 15, 2026	44.15	44.15	43.30	43.60	43.60	0.23%	47,031
Jun 12, 2026	43.20	43.95	43.00	43.50	43.50	1.64%	59,236
Jun 11, 2026	41.90	42.80	41.75	42.80	42.80	1.78%	55,613
Jun 10, 2026	41.80	42.55	41.30	42.05	42.05	1.57%	91,325
Jun 9, 2026	41.60	42.30	41.10	41.40	41.40	-0.72%	71,149
Jun 8, 2026	41.60	42.10	41.05	41.70	41.70	-1.18%	70,774
Jun 5, 2026	42.20	42.30	41.85	42.20	42.20	-0.47%	42,639
Jun 4, 2026	42.20	42.45	41.45	42.40	42.40	1.07%	59,864
Jun 3, 2026	42.00	42.10	41.45	41.95	41.95	-0.47%	56,924
Jun 2, 2026	43.20	43.20	42.00	42.15	42.15	-2.20%	76,615
Jun 1, 2026	44.00	44.50	42.95	43.10	43.10	-1.26%	68,444
May 29, 2026	44.20	44.50	43.60	43.65	43.65	-1.91%	69,896
May 28, 2026	44.25	44.60	44.05	44.50	44.50	0.11%	53,633
May 27, 2026	44.25	44.90	44.15	44.45	44.45	0.34%	47,359
May 26, 2026	44.15	44.35	43.85	44.30	44.30	0.34%	59,041
May 22, 2026	44.25	44.80	44.15	44.15	44.15	0.23%	52,090
May 21, 2026	44.20	44.95	43.95	44.05	44.05	-0.11%	86,944
May 20, 2026	43.15	44.25	43.10	44.10	44.10	0.92%	81,210
May 19, 2026	43.10	43.90	42.85	43.70	43.70	1.75%	69,527
May 18, 2026	44.40	44.65	42.95	42.95	42.95	-3.91%	168,302
May 15, 2026	45.75	46.05	44.70	44.70	44.70	-2.08%	68,287
May 13, 2026	45.65	45.85	45.35	45.65	45.65	0.22%	58,558
May 12, 2026	44.80	45.55	44.80	45.55	45.55	0.33%	73,246
May 11, 2026	44.60	45.50	44.55	45.40	45.40	1.45%	53,116
May 8, 2026	44.60	44.85	44.30	44.75	44.75	-0.22%	39,328
May 7, 2026	45.00	45.45	44.30	44.85	44.85	-0.55%	94,636
May 6, 2026	45.45	45.45	44.55	45.10	45.10	-	92,717
May 5, 2026	44.40	46.05	44.40	45.10	45.10	1.81%	98,574
May 4, 2026	44.20	44.60	44.05	44.30	44.30	0.34%	38,097
Apr 30, 2026	44.40	45.05	44.15	44.15	44.15	-0.79%	122,583
Apr 29, 2026	45.60	45.60	44.35	44.50	44.50	-2.73%	87,112
Apr 28, 2026	45.25	46.50	45.05	45.75	45.75	0.77%	56,385